Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.418 | 5.528 | 5.395 | 5.437 | 1,592,757 | -0.01(-0.14%) |
Jul 28, 2011 | 5.490 | 5.494 | 5.429 | 5.444 | 761,608 | -0.04(-0.69%) |
Jul 27, 2011 | 5.551 | 5.566 | 5.448 | 5.482 | 2,632,416 | -0.08(-1.43%) |
Jul 26, 2011 | 5.623 | 5.634 | 5.543 | 5.562 | 656,354 | -0.07(-1.28%) |
Jul 25, 2011 | 5.680 | 5.691 | 5.630 | 5.634 | 909,023 | -0.08(-1.39%) |
Jul 22, 2011 | 5.725 | 5.725 | 5.710 | 5.714 | 1,235,897 | +0.04(+0.67%) |
Jul 21, 2011 | 5.710 | 5.737 | 5.642 | 5.676 | 1,205,778 | +0.00(+0.07%) |
Jul 20, 2011 | 5.611 | 5.695 | 5.581 | 5.672 | 625,735 | +0.06(+1.08%) |
Jul 19, 2011 | 5.577 | 5.615 | 5.505 | 5.611 | 1,044,687 | +0.07(+1.30%) |
Jul 18, 2011 | 5.611 | 5.623 | 5.524 | 5.539 | 1,666,382 | -0.09(-1.68%) |
Jul 15, 2011 | 5.668 | 5.672 | 5.589 | 5.634 | 1,549,758 | -0.02(-0.40%) |
Jul 14, 2011 | 5.744 | 5.748 | 5.649 | 5.657 | 1,057,186 | -0.08(-1.32%) |
Jul 13, 2011 | 5.767 | 5.794 | 5.710 | 5.733 | 773,556 | -0.00(-0.07%) |
Jul 12, 2011 | 5.752 | 5.847 | 5.721 | 5.737 | 1,311,251 | -0.02(-0.40%) |
Jul 11, 2011 | 5.767 | 5.809 | 5.756 | 5.759 | 768,640 | -0.06(-1.04%) |
Jul 08, 2011 | 5.767 | 5.843 | 5.767 | 5.820 | 704,590 | +0.02(+0.26%) |
Jul 07, 2011 | 5.718 | 5.809 | 5.699 | 5.805 | 849,785 | +0.12(+2.14%) |
Jul 06, 2011 | 5.638 | 5.744 | 5.615 | 5.684 | 2,646,301 | +0.03(+0.47%) |
Jul 05, 2011 | 5.797 | 5.797 | 5.623 | 5.657 | 2,591,673 | -0.15(-2.61%) |
Jul 01, 2011 | 5.733 | 5.820 | 5.718 | 5.809 | 938,210 | +0.07(+1.26%) |
Jun 30, 2011 | 5.699 | 5.748 | 5.668 | 5.737 | 1,102,145 | +0.05(+0.93%) |
Jun 29, 2011 | 5.649 | 5.691 | 5.619 | 5.684 | 900,238 | +0.06(+1.01%) |
Jun 28, 2011 | 5.611 | 5.638 | 5.562 | 5.627 | 1,249,481 | +0.04(+0.75%) |
Jun 27, 2011 | 5.604 | 5.633 | 5.551 | 5.585 | 1,731,864 | -0.02(-0.40%) |
Jun 24, 2011 | 5.659 | 5.689 | 5.596 | 5.607 | 1,307,826 | -0.03(-0.53%) |
Jun 23, 2011 | 5.697 | 5.701 | 5.618 | 5.637 | 1,978,927 | -0.11(-1.88%) |
Jun 22, 2011 | 5.712 | 5.779 | 5.689 | 5.745 | 1,291,301 | +0.02(+0.33%) |
Jun 21, 2011 | 5.674 | 5.730 | 5.648 | 5.727 | 1,678,126 | +0.07(+1.19%) |
Jun 20, 2011 | 5.686 | 5.687 | 5.633 | 5.659 | 1,074,500 | +0.03(+0.60%) |
Jun 17, 2011 | 5.652 | 5.701 | 5.592 | 5.626 | 1,767,214 | +0.01(+0.20%) |
Jun 16, 2011 | 5.596 | 5.689 | 5.574 | 5.615 | 1,958,092 | +0.03(+0.60%) |
Jun 15, 2011 | 5.600 | 5.648 | 5.548 | 5.581 | 1,747,282 | -0.05(-0.93%) |
Jun 14, 2011 | 5.589 | 5.648 | 5.559 | 5.633 | 1,296,399 | +0.09(+1.68%) |
Jun 13, 2011 | 5.518 | 5.574 | 5.503 | 5.540 | 1,105,220 | +0.02(+0.34%) |
Jun 10, 2011 | 5.533 | 5.544 | 5.492 | 5.521 | 2,242,033 | -0.02(-0.34%) |
Jun 09, 2011 | 5.592 | 5.592 | 5.536 | 5.540 | 1,009,445 | -0.03(-0.54%) |
Jun 08, 2011 | 5.585 | 5.615 | 5.562 | 5.570 | 1,218,859 | -0.04(-0.67%) |
Jun 07, 2011 | 5.604 | 5.630 | 5.566 | 5.607 | 959,401 | +0.03(+0.47%) |
Jun 06, 2011 | 5.618 | 5.652 | 5.577 | 5.581 | 1,026,332 | -0.04(-0.66%) |
Jun 03, 2011 | 5.592 | 5.678 | 5.559 | 5.618 | 1,320,309 | -0.07(-1.18%) |
May 24, 2011 | 5.674 | 5.718 | 5.645 | 5.686 | 1,098,278 | +0.03(+0.46%) |
May 23, 2011 | 5.622 | 5.689 | 5.615 | 5.659 | 1,153,761 | +0.00(+0.07%) |
May 20, 2011 | 5.659 | 5.697 | 5.645 | 5.656 | 1,547,411 | -0.02(-0.39%) |
May 19, 2011 | 5.648 | 5.704 | 5.636 | 5.678 | 1,594,343 | +0.05(+0.93%) |
May 18, 2011 | 5.633 | 5.667 | 5.604 | 5.626 | 1,236,727 | -0.01(-0.20%) |
May 17, 2011 | 5.656 | 5.693 | 5.604 | 5.637 | 758,243 | -0.03(-0.53%) |
May 16, 2011 | 5.697 | 5.730 | 5.663 | 5.667 | 1,021,451 | -0.06(-0.98%) |
May 13, 2011 | 5.801 | 5.801 | 5.723 | 5.723 | 831,527 | -0.07(-1.16%) |
May 12, 2011 | 5.745 | 5.809 | 5.712 | 5.790 | 1,094,978 | +0.04(+0.65%) |
May 11, 2011 | 5.831 | 5.831 | 5.738 | 5.753 | 772,575 | -0.08(-1.34%) |
May 10, 2011 | 5.790 | 5.876 | 5.764 | 5.831 | 1,343,106 | +0.07(+1.17%) |
May 09, 2011 | 5.768 | 5.798 | 5.725 | 5.764 | 814,626 | +0.00(+0.00%) |
May 06, 2011 | 5.853 | 5.865 | 5.742 | 5.764 | 1,039,190 | +0.00(+0.06%) |
May 05, 2011 | 5.805 | 5.850 | 5.730 | 5.760 | 1,423,571 | -0.06(-1.09%) |
May 04, 2011 | 5.842 | 5.883 | 5.798 | 5.824 | 1,223,826 | -0.01(-0.13%) |
May 03, 2011 | 5.853 | 5.928 | 5.794 | 5.831 | 825,512 | -0.02(-0.38%) |