Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.158 | 5.428 | 5.141 | 5.223 | 156,276 | -0.04(-0.83%) |
Jul 28, 2011 | 5.249 | 5.471 | 4.884 | 5.267 | 288,809 | +0.04(+0.83%) |
Jul 27, 2011 | 5.615 | 5.628 | 5.158 | 5.223 | 349,649 | -0.44(-7.69%) |
Jul 26, 2011 | 5.741 | 5.741 | 5.563 | 5.659 | 180,799 | -0.06(-1.07%) |
Jul 25, 2011 | 5.820 | 5.976 | 5.702 | 5.719 | 207,474 | -0.21(-3.52%) |
Jul 22, 2011 | 5.754 | 6.029 | 5.445 | 5.928 | 388,776 | +0.50(+9.13%) |
Jul 21, 2011 | 5.380 | 5.528 | 5.297 | 5.432 | 894,614 | +0.06(+1.13%) |
Jul 20, 2011 | 5.358 | 5.463 | 5.306 | 5.371 | 373,289 | -0.00(-0.08%) |
Jul 19, 2011 | 5.376 | 5.419 | 5.310 | 5.376 | 354,432 | +0.01(+0.24%) |
Jul 18, 2011 | 5.497 | 5.497 | 5.350 | 5.363 | 302,021 | -0.16(-2.92%) |
Jul 15, 2011 | 5.667 | 5.672 | 5.380 | 5.524 | 332,202 | -0.11(-2.01%) |
Jul 14, 2011 | 6.020 | 6.020 | 5.611 | 5.637 | 492,281 | -0.38(-6.30%) |
Jul 13, 2011 | 5.989 | 6.220 | 5.941 | 6.015 | 319,036 | +0.05(+0.88%) |
Jul 12, 2011 | 5.920 | 6.037 | 5.920 | 5.963 | 219,641 | -0.01(-0.22%) |
Jul 11, 2011 | 6.098 | 6.166 | 5.902 | 5.976 | 249,849 | -0.27(-4.39%) |
Jul 08, 2011 | 6.198 | 6.360 | 6.124 | 6.251 | 150,225 | -0.11(-1.71%) |
Jul 07, 2011 | 6.307 | 6.490 | 6.290 | 6.359 | 234,983 | +0.17(+2.81%) |
Jul 06, 2011 | 6.211 | 6.311 | 6.096 | 6.185 | 111,160 | -0.03(-0.49%) |
Jul 05, 2011 | 6.351 | 6.420 | 6.159 | 6.216 | 169,702 | -0.13(-1.99%) |
Jul 01, 2011 | 6.120 | 6.420 | 6.055 | 6.342 | 214,520 | +0.25(+4.15%) |
Jun 30, 2011 | 5.672 | 6.150 | 5.672 | 6.089 | 246,291 | +0.43(+7.62%) |
Jun 29, 2011 | 5.706 | 5.767 | 5.624 | 5.659 | 1,153,884 | -0.03(-0.46%) |
Jun 28, 2011 | 5.637 | 5.737 | 5.541 | 5.685 | 1,155,669 | +0.10(+1.79%) |
Jun 27, 2011 | 5.572 | 5.654 | 5.484 | 5.585 | 153,096 | +0.03(+0.55%) |
Jun 24, 2011 | 5.719 | 5.719 | 5.493 | 5.554 | 1,093,062 | -0.15(-2.67%) |
Jun 23, 2011 | 6.015 | 6.015 | 5.458 | 5.706 | 129,695 | -0.04(-0.68%) |
Jun 22, 2011 | 5.898 | 6.002 | 5.746 | 5.746 | 199,874 | -0.21(-3.58%) |
Jun 21, 2011 | 5.789 | 6.020 | 5.702 | 5.959 | 337,498 | +0.29(+5.07%) |
Jun 20, 2011 | 5.595 | 5.676 | 5.376 | 5.672 | 531,989 | +0.20(+3.74%) |
Jun 17, 2011 | 5.659 | 5.659 | 5.397 | 5.467 | 342,846 | -0.12(-2.10%) |
Jun 16, 2011 | 5.484 | 5.686 | 5.410 | 5.585 | 383,069 | +0.10(+1.91%) |
Jun 15, 2011 | 5.615 | 5.733 | 5.397 | 5.480 | 169,725 | -0.26(-4.55%) |
Jun 14, 2011 | 5.554 | 5.750 | 5.389 | 5.741 | 501,999 | +0.29(+5.35%) |
Jun 13, 2011 | 5.532 | 5.619 | 5.434 | 5.450 | 334,495 | -0.03(-0.48%) |
Jun 10, 2011 | 5.450 | 5.685 | 5.406 | 5.476 | 381,022 | -0.04(-0.79%) |
Jun 09, 2011 | 5.480 | 5.576 | 5.428 | 5.519 | 243,173 | +0.07(+1.36%) |
Jun 08, 2011 | 5.563 | 5.637 | 5.415 | 5.445 | 352,204 | -0.17(-3.10%) |
Jun 07, 2011 | 5.702 | 5.750 | 5.615 | 5.619 | 189,979 | +0.00(+0.00%) |
Jun 06, 2011 | 5.737 | 5.759 | 5.593 | 5.619 | 216,415 | -0.13(-2.27%) |
Jun 03, 2011 | 5.715 | 5.837 | 5.628 | 5.750 | 263,344 | +0.15(+2.72%) |
May 24, 2011 | 5.754 | 5.872 | 5.593 | 5.598 | 406,197 | -0.13(-2.21%) |
May 23, 2011 | 5.933 | 6.055 | 5.719 | 5.724 | 419,497 | -0.38(-6.21%) |
May 20, 2011 | 6.129 | 6.194 | 6.063 | 6.103 | 182,012 | -0.08(-1.30%) |
May 19, 2011 | 6.233 | 6.268 | 6.052 | 6.183 | 188,173 | +0.03(+0.53%) |
May 18, 2011 | 6.124 | 6.159 | 6.029 | 6.150 | 126,738 | +0.07(+1.22%) |
May 17, 2011 | 6.037 | 6.098 | 6.011 | 6.076 | 343,970 | -0.04(-0.71%) |
May 16, 2011 | 6.298 | 6.338 | 6.089 | 6.120 | 225,093 | -0.27(-4.29%) |
May 13, 2011 | 6.568 | 6.607 | 6.377 | 6.394 | 239,026 | -0.17(-2.59%) |
May 12, 2011 | 6.455 | 6.614 | 6.311 | 6.564 | 675,056 | +0.04(+0.60%) |
May 11, 2011 | 7.060 | 7.121 | 6.403 | 6.525 | 822,885 | -0.60(-8.43%) |
May 10, 2011 | 7.051 | 7.147 | 6.977 | 7.125 | 241,007 | +0.16(+2.28%) |
May 09, 2011 | 6.916 | 7.073 | 6.843 | 6.967 | 250,890 | +0.00(+0.00%) |
May 06, 2011 | 7.078 | 7.112 | 6.919 | 6.967 | 567,698 | -0.17(-2.35%) |
May 05, 2011 | 7.474 | 7.530 | 6.916 | 7.134 | 1,071,260 | -0.65(-8.33%) |
May 04, 2011 | 7.974 | 7.974 | 7.656 | 7.783 | 213,270 | -0.20(-2.56%) |
May 03, 2011 | 8.261 | 8.279 | 7.826 | 7.987 | 326,792 | -0.31(-3.73%) |