Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.085 | 6.194 | 5.876 | 6.049 | 697,210 | -0.13(-2.06%) |
Jul 28, 2011 | 6.276 | 6.412 | 6.140 | 6.176 | 712,909 | -0.12(-1.88%) |
Jul 27, 2011 | 6.476 | 6.506 | 6.203 | 6.294 | 741,468 | -0.22(-3.35%) |
Jul 26, 2011 | 6.503 | 6.667 | 6.494 | 6.512 | 588,721 | -0.04(-0.55%) |
Jul 25, 2011 | 6.494 | 6.685 | 6.376 | 6.549 | 610,102 | +0.01(+0.14%) |
Jul 22, 2011 | 6.467 | 6.585 | 6.421 | 6.540 | 397,719 | +0.07(+1.12%) |
Jul 21, 2011 | 6.285 | 6.467 | 6.267 | 6.467 | 629,834 | +0.18(+2.89%) |
Jul 20, 2011 | 6.358 | 6.358 | 6.176 | 6.285 | 565,748 | -0.03(-0.43%) |
Jul 19, 2011 | 6.058 | 6.349 | 6.040 | 6.312 | 755,013 | +0.33(+5.46%) |
Jul 18, 2011 | 6.067 | 6.113 | 5.876 | 5.985 | 418,434 | -0.08(-1.35%) |
Jul 15, 2011 | 5.967 | 6.349 | 5.858 | 6.067 | 613,417 | +0.32(+5.53%) |
Jul 14, 2011 | 5.931 | 5.976 | 5.713 | 5.749 | 610,350 | -0.17(-2.91%) |
Jul 13, 2011 | 5.749 | 5.985 | 5.749 | 5.922 | 520,775 | +0.20(+3.49%) |
Jul 12, 2011 | 5.677 | 5.822 | 5.649 | 5.722 | 484,260 | +0.04(+0.64%) |
Jul 11, 2011 | 5.713 | 5.804 | 5.631 | 5.686 | 570,006 | -0.10(-1.73%) |
Jul 08, 2011 | 5.668 | 5.795 | 5.663 | 5.786 | 683,163 | +0.00(+0.00%) |
Jul 07, 2011 | 5.668 | 5.931 | 5.668 | 5.786 | 725,074 | +0.19(+3.41%) |
Jul 06, 2011 | 5.586 | 5.672 | 5.468 | 5.595 | 425,980 | -0.03(-0.48%) |
Jul 05, 2011 | 5.586 | 5.749 | 5.531 | 5.622 | 576,031 | +0.04(+0.65%) |
Jul 01, 2011 | 5.468 | 5.622 | 5.350 | 5.586 | 570,840 | +0.12(+2.16%) |
Jun 30, 2011 | 5.322 | 5.495 | 5.295 | 5.468 | 656,821 | +0.19(+3.61%) |
Jun 29, 2011 | 5.141 | 5.413 | 5.132 | 5.277 | 765,134 | +0.19(+3.75%) |
Jun 28, 2011 | 5.132 | 5.132 | 5.023 | 5.086 | 776,268 | -0.02(-0.36%) |
Jun 27, 2011 | 4.986 | 5.123 | 4.932 | 5.104 | 436,429 | +0.13(+2.55%) |
Jun 24, 2011 | 5.114 | 5.123 | 4.968 | 4.977 | 679,133 | -0.13(-2.49%) |
Jun 23, 2011 | 5.032 | 5.123 | 4.932 | 5.104 | 691,441 | -0.06(-1.23%) |
Jun 22, 2011 | 5.268 | 5.322 | 5.159 | 5.168 | 598,026 | -0.08(-1.56%) |
Jun 21, 2011 | 4.968 | 5.332 | 4.968 | 5.250 | 899,053 | +0.35(+7.04%) |
Jun 20, 2011 | 4.923 | 4.927 | 4.805 | 4.905 | 1,613,661 | -0.39(-7.38%) |
Jun 17, 2011 | 5.413 | 5.477 | 5.286 | 5.295 | 6,034,274 | -0.08(-1.52%) |
Jun 16, 2011 | 5.204 | 5.459 | 5.204 | 5.377 | 674,824 | +0.15(+2.96%) |
Jun 15, 2011 | 5.232 | 5.341 | 5.114 | 5.223 | 885,170 | -0.06(-1.20%) |
Jun 14, 2011 | 5.359 | 5.477 | 5.286 | 5.286 | 666,617 | -0.01(-0.17%) |
Jun 13, 2011 | 5.677 | 5.677 | 5.086 | 5.295 | 2,056,662 | -0.39(-6.87%) |
Jun 10, 2011 | 5.731 | 5.813 | 5.686 | 5.686 | 422,114 | -0.10(-1.73%) |
Jun 09, 2011 | 5.840 | 5.858 | 5.758 | 5.786 | 529,391 | -0.03(-0.47%) |
Jun 08, 2011 | 5.722 | 5.894 | 5.677 | 5.813 | 538,766 | +0.10(+1.75%) |
Jun 07, 2011 | 5.904 | 5.949 | 5.704 | 5.713 | 476,116 | -0.12(-2.02%) |
Jun 06, 2011 | 5.904 | 5.967 | 5.808 | 5.831 | 423,636 | -0.08(-1.38%) |
Jun 03, 2011 | 5.922 | 6.031 | 5.840 | 5.913 | 397,745 | -0.25(-4.12%) |
May 24, 2011 | 6.158 | 6.267 | 6.058 | 6.167 | 264,942 | +0.05(+0.89%) |
May 23, 2011 | 6.131 | 6.213 | 6.058 | 6.113 | 243,037 | -0.16(-2.60%) |
May 20, 2011 | 6.258 | 6.312 | 6.104 | 6.276 | 281,989 | -0.02(-0.29%) |
May 19, 2011 | 6.403 | 6.449 | 6.149 | 6.294 | 321,497 | -0.07(-1.14%) |
May 18, 2011 | 5.995 | 6.431 | 5.995 | 6.367 | 506,688 | +0.40(+6.70%) |
May 17, 2011 | 6.076 | 6.076 | 5.831 | 5.967 | 470,458 | -0.13(-2.09%) |
May 16, 2011 | 6.113 | 6.340 | 6.076 | 6.094 | 292,611 | -0.08(-1.32%) |
May 13, 2011 | 6.267 | 6.367 | 6.094 | 6.176 | 302,841 | -0.12(-1.88%) |
May 12, 2011 | 6.303 | 6.358 | 6.140 | 6.294 | 442,858 | -0.07(-1.14%) |
May 11, 2011 | 6.340 | 6.367 | 6.140 | 6.367 | 541,209 | +0.01(+0.14%) |
May 10, 2011 | 6.176 | 6.558 | 6.076 | 6.358 | 469,653 | +0.18(+2.94%) |
May 09, 2011 | 6.094 | 6.222 | 6.012 | 6.176 | 266,900 | +0.14(+2.26%) |
May 06, 2011 | 6.031 | 6.203 | 5.867 | 6.040 | 538,954 | +0.08(+1.37%) |
May 05, 2011 | 5.795 | 6.222 | 5.531 | 5.958 | 895,172 | +0.10(+1.71%) |
May 04, 2011 | 6.022 | 6.022 | 5.786 | 5.858 | 470,321 | -0.17(-2.86%) |
May 03, 2011 | 6.231 | 6.249 | 5.995 | 6.031 | 374,257 | -0.23(-3.63%) |