Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.818 | 5.945 | 5.810 | 5.876 | 1,715,180 | +0.01(+0.17%) |
Jul 28, 2011 | 5.740 | 5.948 | 5.740 | 5.866 | 3,311,260 | +0.17(+2.91%) |
Jul 27, 2011 | 5.788 | 5.856 | 5.660 | 5.700 | 2,004,060 | -0.10(-1.76%) |
Jul 26, 2011 | 5.788 | 5.822 | 5.714 | 5.802 | 1,204,530 | +0.02(+0.43%) |
Jul 25, 2011 | 5.755 | 5.812 | 5.746 | 5.777 | 640,740 | -0.03(-0.59%) |
Jul 22, 2011 | 5.798 | 5.836 | 5.742 | 5.811 | 541,120 | +0.02(+0.38%) |
Jul 21, 2011 | 5.731 | 5.816 | 5.667 | 5.789 | 836,950 | +0.10(+1.70%) |
Jul 20, 2011 | 5.737 | 5.744 | 5.621 | 5.692 | 731,420 | -0.03(-0.51%) |
Jul 19, 2011 | 5.592 | 5.731 | 5.555 | 5.721 | 775,840 | +0.16(+2.90%) |
Jul 18, 2011 | 5.649 | 5.649 | 5.519 | 5.560 | 620,540 | -0.11(-1.85%) |
Jul 15, 2011 | 5.715 | 5.767 | 5.612 | 5.665 | 850,350 | -0.04(-0.70%) |
Jul 14, 2011 | 5.858 | 5.858 | 5.697 | 5.705 | 1,663,820 | -0.15(-2.61%) |
Jul 13, 2011 | 5.844 | 5.874 | 5.812 | 5.858 | 1,262,950 | +0.04(+0.69%) |
Jul 12, 2011 | 5.761 | 5.845 | 5.744 | 5.818 | 1,620,390 | +0.04(+0.62%) |
Jul 11, 2011 | 5.808 | 5.865 | 5.744 | 5.782 | 1,540,640 | -0.10(-1.72%) |
Jul 08, 2011 | 5.821 | 5.892 | 5.821 | 5.883 | 806,070 | -0.04(-0.69%) |
Jul 07, 2011 | 5.979 | 5.979 | 5.915 | 5.924 | 1,617,300 | +0.00(+0.07%) |
Jul 06, 2011 | 5.952 | 5.985 | 5.799 | 5.920 | 1,670,880 | -0.03(-0.50%) |
Jul 05, 2011 | 5.935 | 5.992 | 5.915 | 5.950 | 715,420 | +0.03(+0.42%) |
Jul 01, 2011 | 5.938 | 5.938 | 5.824 | 5.925 | 1,798,390 | -0.00(-0.05%) |
Jun 30, 2011 | 5.819 | 6.030 | 5.710 | 5.928 | 2,550,910 | +0.12(+2.05%) |
Jun 29, 2011 | 5.798 | 5.827 | 5.725 | 5.809 | 1,887,570 | +0.03(+0.59%) |
Jun 28, 2011 | 5.717 | 5.800 | 5.684 | 5.775 | 1,356,140 | +0.07(+1.21%) |
Jun 27, 2011 | 5.643 | 5.744 | 5.526 | 5.706 | 3,329,400 | +0.12(+2.15%) |
Jun 24, 2011 | 5.710 | 5.753 | 5.561 | 5.586 | 7,374,460 | -0.13(-2.27%) |
Jun 23, 2011 | 5.688 | 5.752 | 5.580 | 5.716 | 1,254,650 | -0.02(-0.42%) |
Jun 22, 2011 | 5.765 | 5.816 | 5.737 | 5.740 | 685,250 | -0.06(-1.03%) |
Jun 21, 2011 | 5.783 | 5.840 | 5.765 | 5.800 | 1,385,230 | +0.05(+0.90%) |
Jun 20, 2011 | 5.772 | 5.809 | 5.714 | 5.748 | 1,275,740 | -0.04(-0.66%) |
Jun 17, 2011 | 5.853 | 5.853 | 5.712 | 5.786 | 2,099,360 | -0.03(-0.55%) |
Jun 16, 2011 | 5.730 | 5.850 | 5.636 | 5.818 | 1,642,820 | +0.10(+1.68%) |
Jun 15, 2011 | 5.795 | 5.842 | 5.710 | 5.722 | 924,190 | -0.15(-2.49%) |
Jun 14, 2011 | 5.783 | 5.890 | 5.783 | 5.868 | 927,740 | +0.16(+2.73%) |
Jun 13, 2011 | 5.778 | 5.858 | 5.692 | 5.712 | 1,142,990 | -0.02(-0.37%) |
Jun 10, 2011 | 5.869 | 5.932 | 5.710 | 5.733 | 1,323,610 | -0.18(-3.06%) |
Jun 09, 2011 | 5.879 | 5.930 | 5.817 | 5.914 | 1,434,430 | +0.06(+1.09%) |
Jun 08, 2011 | 5.832 | 5.899 | 5.783 | 5.850 | 1,877,620 | -0.01(-0.15%) |
Jun 07, 2011 | 5.932 | 5.972 | 5.832 | 5.859 | 1,295,910 | -0.01(-0.12%) |
Jun 06, 2011 | 5.943 | 6.015 | 5.856 | 5.866 | 1,797,150 | -0.06(-1.08%) |
Jun 03, 2011 | 5.931 | 5.955 | 5.835 | 5.930 | 1,269,970 | -0.43(-6.79%) |
May 24, 2011 | 6.485 | 6.496 | 6.349 | 6.362 | 2,093,530 | -0.10(-1.52%) |
May 23, 2011 | 6.647 | 6.647 | 6.450 | 6.460 | 2,356,420 | -0.31(-4.62%) |
May 20, 2011 | 6.814 | 6.858 | 6.754 | 6.773 | 1,593,100 | -0.08(-1.15%) |
May 19, 2011 | 6.900 | 6.924 | 6.814 | 6.851 | 1,141,380 | -0.01(-0.09%) |
May 18, 2011 | 6.900 | 6.913 | 6.827 | 6.858 | 1,359,710 | -0.03(-0.42%) |
May 17, 2011 | 6.995 | 6.996 | 6.856 | 6.887 | 1,997,800 | -0.11(-1.61%) |
May 16, 2011 | 7.119 | 7.135 | 6.998 | 7.000 | 1,677,030 | -0.17(-2.44%) |
May 13, 2011 | 7.301 | 7.343 | 7.128 | 7.175 | 1,267,570 | -0.11(-1.50%) |
May 12, 2011 | 7.020 | 7.285 | 6.973 | 7.284 | 2,242,920 | +0.21(+3.03%) |
May 11, 2011 | 7.064 | 7.076 | 6.958 | 7.070 | 1,717,980 | -0.00(-0.07%) |
May 10, 2011 | 6.993 | 7.125 | 6.938 | 7.075 | 2,011,160 | +0.13(+1.83%) |
May 09, 2011 | 6.863 | 6.956 | 6.808 | 6.948 | 972,350 | +0.08(+1.18%) |
May 06, 2011 | 6.850 | 6.909 | 6.805 | 6.867 | 1,865,090 | +0.04(+0.54%) |
May 05, 2011 | 6.788 | 6.894 | 6.698 | 6.830 | 1,673,410 | -0.01(-0.15%) |
May 04, 2011 | 6.807 | 6.907 | 6.788 | 6.840 | 1,649,640 | +0.04(+0.66%) |
May 03, 2011 | 6.764 | 6.825 | 6.680 | 6.795 | 1,938,140 | +0.00(+0.07%) |