Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 4.950 | 5.050 | 4.880 | 4.980 | 498,159 | -0.04(-0.80%) |
Jul 28, 2011 | 5.050 | 5.095 | 4.955 | 5.020 | 526,748 | -0.03(-0.59%) |
Jul 27, 2011 | 5.150 | 5.263 | 5.040 | 5.050 | 365,246 | -0.13(-2.51%) |
Jul 26, 2011 | 5.320 | 5.350 | 5.020 | 5.180 | 364,086 | -0.17(-3.18%) |
Jul 25, 2011 | 5.320 | 5.620 | 5.310 | 5.350 | 442,622 | -0.04(-0.74%) |
Jul 22, 2011 | 5.130 | 5.700 | 4.740 | 5.390 | 2,567,963 | -0.50(-8.49%) |
Jul 21, 2011 | 5.930 | 6.030 | 5.870 | 5.890 | 246,130 | -0.01(-0.17%) |
Jul 20, 2011 | 6.030 | 6.030 | 5.801 | 5.900 | 567,114 | -0.11(-1.83%) |
Jul 19, 2011 | 6.000 | 6.090 | 5.970 | 6.010 | 340,173 | +0.06(+1.01%) |
Jul 18, 2011 | 6.200 | 6.200 | 5.930 | 5.950 | 379,605 | -0.29(-4.65%) |
Jul 15, 2011 | 6.390 | 6.460 | 6.180 | 6.240 | 340,943 | -0.10(-1.58%) |
Jul 14, 2011 | 6.570 | 6.610 | 6.340 | 6.340 | 339,569 | -0.23(-3.50%) |
Jul 13, 2011 | 6.570 | 6.620 | 6.460 | 6.570 | 359,434 | +0.02(+0.23%) |
Jul 12, 2011 | 6.590 | 6.780 | 6.500 | 6.555 | 263,799 | -0.08(-1.28%) |
Jul 11, 2011 | 6.770 | 6.840 | 6.590 | 6.640 | 194,851 | -0.28(-4.05%) |
Jul 08, 2011 | 6.810 | 6.930 | 6.520 | 6.920 | 218,146 | -0.04(-0.57%) |
Jul 07, 2011 | 6.890 | 7.040 | 6.780 | 6.960 | 328,788 | +0.15(+2.20%) |
Jul 06, 2011 | 6.900 | 6.900 | 6.720 | 6.810 | 177,917 | -0.09(-1.30%) |
Jul 05, 2011 | 6.900 | 7.000 | 6.860 | 6.900 | 328,707 | +0.01(+0.15%) |
Jul 01, 2011 | 6.860 | 6.960 | 6.761 | 6.890 | 153,762 | +0.04(+0.58%) |
Jun 30, 2011 | 6.760 | 6.942 | 6.760 | 6.850 | 200,907 | +0.12(+1.78%) |
Jun 29, 2011 | 6.730 | 6.790 | 6.660 | 6.730 | 265,108 | +0.03(+0.45%) |
Jun 28, 2011 | 6.520 | 6.710 | 6.512 | 6.700 | 307,249 | +0.19(+2.92%) |
Jun 27, 2011 | 6.260 | 6.590 | 6.140 | 6.510 | 369,805 | +0.21(+3.33%) |
Jun 24, 2011 | 6.520 | 6.570 | 6.280 | 6.300 | 543,888 | -0.20(-3.08%) |
Jun 23, 2011 | 6.380 | 6.520 | 6.310 | 6.500 | 264,166 | +0.00(+0.00%) |
Jun 22, 2011 | 6.390 | 6.690 | 6.390 | 6.500 | 350,202 | +0.08(+1.25%) |
Jun 21, 2011 | 6.330 | 6.440 | 6.230 | 6.420 | 691,862 | +0.15(+2.39%) |
Jun 20, 2011 | 6.270 | 6.320 | 6.170 | 6.270 | 381,166 | -0.06(-0.95%) |
Jun 17, 2011 | 6.380 | 6.380 | 6.150 | 6.330 | 447,061 | +0.02(+0.32%) |
Jun 16, 2011 | 6.510 | 6.510 | 6.150 | 6.310 | 503,018 | -0.19(-2.92%) |
Jun 15, 2011 | 6.680 | 6.690 | 6.485 | 6.500 | 399,744 | -0.29(-4.27%) |
Jun 14, 2011 | 6.680 | 6.810 | 6.610 | 6.790 | 484,702 | +0.21(+3.19%) |
Jun 13, 2011 | 6.770 | 6.810 | 6.490 | 6.580 | 257,268 | -0.17(-2.52%) |
Jun 10, 2011 | 6.720 | 6.870 | 6.630 | 6.750 | 416,514 | -0.04(-0.59%) |
Jun 09, 2011 | 6.700 | 6.900 | 6.560 | 6.790 | 563,966 | +0.15(+2.26%) |
Jun 08, 2011 | 6.840 | 6.890 | 6.610 | 6.640 | 321,715 | -0.21(-3.07%) |
Jun 07, 2011 | 6.920 | 6.950 | 6.800 | 6.850 | 253,777 | +0.01(+0.15%) |
Jun 06, 2011 | 6.910 | 6.960 | 6.780 | 6.840 | 289,470 | -0.12(-1.72%) |
Jun 03, 2011 | 6.930 | 7.040 | 6.900 | 6.960 | 284,555 | -0.32(-4.40%) |
May 24, 2011 | 7.640 | 7.640 | 7.270 | 7.280 | 355,409 | -0.31(-4.08%) |
May 23, 2011 | 7.480 | 7.660 | 7.360 | 7.590 | 286,620 | -0.10(-1.30%) |
May 20, 2011 | 7.610 | 7.750 | 7.580 | 7.690 | 299,898 | +0.03(+0.33%) |
May 19, 2011 | 7.690 | 7.790 | 7.571 | 7.665 | 277,925 | +0.05(+0.72%) |
May 18, 2011 | 7.580 | 7.670 | 7.550 | 7.610 | 496,617 | +0.08(+1.06%) |
May 17, 2011 | 7.460 | 7.660 | 7.460 | 7.530 | 394,804 | +0.00(+0.00%) |
May 16, 2011 | 7.550 | 7.690 | 7.520 | 7.530 | 290,026 | -0.10(-1.31%) |
May 13, 2011 | 7.900 | 7.900 | 7.590 | 7.630 | 344,847 | -0.28(-3.54%) |
May 12, 2011 | 7.760 | 7.980 | 7.670 | 7.910 | 190,716 | +0.07(+0.89%) |
May 11, 2011 | 7.840 | 8.020 | 7.720 | 7.840 | 231,368 | -0.03(-0.38%) |
May 10, 2011 | 7.710 | 7.870 | 7.590 | 7.870 | 262,275 | +0.18(+2.34%) |
May 09, 2011 | 7.690 | 7.830 | 7.550 | 7.690 | 186,478 | -0.04(-0.52%) |
May 06, 2011 | 7.750 | 7.880 | 7.460 | 7.730 | 203,604 | +0.13(+1.71%) |
May 05, 2011 | 7.560 | 7.710 | 7.510 | 7.600 | 308,790 | -0.06(-0.78%) |
May 04, 2011 | 7.810 | 7.830 | 7.600 | 7.660 | 368,228 | -0.15(-1.92%) |
May 03, 2011 | 7.850 | 7.900 | 7.610 | 7.810 | 854,536 | -0.29(-3.58%) |