Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.970 | 6.025 | 5.960 | 5.970 | 5,607 | -0.01(-0.16%) |
Jul 28, 2011 | 5.988 | 6.146 | 5.979 | 5.979 | 2,912 | +0.00(+0.00%) |
Jul 27, 2011 | 6.044 | 6.137 | 5.979 | 5.979 | 5,285 | -0.10(-1.68%) |
Jul 26, 2011 | 6.220 | 6.266 | 6.007 | 6.081 | 6,073 | -0.07(-1.20%) |
Jul 25, 2011 | 5.960 | 6.303 | 5.960 | 6.155 | 5,618 | +0.21(+3.59%) |
Jul 22, 2011 | 6.155 | 6.285 | 5.942 | 5.942 | 5,908 | -0.21(-3.46%) |
Jul 21, 2011 | 6.266 | 6.452 | 6.035 | 6.155 | 13,286 | -0.11(-1.78%) |
Jul 20, 2011 | 6.007 | 6.498 | 6.007 | 6.266 | 10,896 | +0.38(+6.46%) |
Jul 19, 2011 | 5.757 | 5.933 | 5.719 | 5.886 | 7,346 | +0.19(+3.25%) |
Jul 18, 2011 | 5.710 | 5.868 | 5.655 | 5.701 | 28,151 | -0.07(-1.28%) |
Jul 15, 2011 | 5.951 | 5.960 | 5.748 | 5.775 | 10,787 | -0.10(-1.74%) |
Jul 14, 2011 | 5.942 | 5.988 | 5.849 | 5.877 | 14,332 | -0.05(-0.78%) |
Jul 13, 2011 | 5.747 | 5.960 | 5.747 | 5.923 | 16,068 | +0.18(+3.06%) |
Jul 12, 2011 | 5.645 | 5.840 | 5.645 | 5.747 | 10,416 | +0.14(+2.48%) |
Jul 11, 2011 | 5.488 | 5.608 | 5.478 | 5.608 | 9,243 | +0.03(+0.50%) |
Jul 08, 2011 | 5.590 | 5.673 | 5.580 | 5.580 | 7,164 | -0.05(-0.82%) |
Jul 07, 2011 | 5.543 | 5.725 | 5.469 | 5.627 | 6,892 | +0.01(+0.17%) |
Jul 06, 2011 | 5.534 | 5.803 | 5.534 | 5.618 | 13,199 | +0.08(+1.51%) |
Jul 05, 2011 | 5.738 | 5.738 | 5.404 | 5.534 | 26,830 | -0.31(-5.24%) |
Jul 01, 2011 | 5.896 | 5.923 | 5.636 | 5.840 | 13,754 | -0.06(-0.94%) |
Jun 30, 2011 | 5.673 | 6.053 | 5.590 | 5.896 | 10,850 | +0.18(+3.08%) |
Jun 29, 2011 | 5.821 | 5.896 | 5.719 | 5.719 | 26,164 | +0.03(+0.49%) |
Jun 28, 2011 | 5.562 | 5.905 | 5.497 | 5.692 | 13,176 | +0.10(+1.82%) |
Jun 27, 2011 | 5.571 | 5.604 | 5.312 | 5.590 | 30,439 | +0.02(+0.33%) |
Jun 24, 2011 | 5.441 | 5.571 | 5.395 | 5.571 | 30,666 | +0.14(+2.56%) |
Jun 23, 2011 | 5.441 | 5.516 | 5.275 | 5.432 | 30,727 | -0.10(-1.84%) |
Jun 22, 2011 | 5.886 | 5.886 | 5.460 | 5.534 | 23,871 | -0.02(-0.33%) |
Jun 21, 2011 | 5.877 | 5.896 | 5.173 | 5.553 | 112,099 | -0.35(-5.97%) |
Jun 20, 2011 | 6.025 | 6.060 | 5.831 | 5.905 | 30,411 | -0.16(-2.60%) |
Jun 17, 2011 | 5.998 | 6.118 | 5.785 | 6.062 | 28,356 | +0.04(+0.62%) |
Jun 16, 2011 | 5.951 | 6.072 | 5.951 | 6.025 | 10,286 | +0.08(+1.40%) |
Jun 15, 2011 | 5.803 | 6.016 | 5.803 | 5.942 | 8,659 | +0.04(+0.63%) |
Jun 14, 2011 | 5.757 | 5.923 | 5.757 | 5.905 | 10,743 | +0.18(+3.07%) |
Jun 13, 2011 | 6.480 | 6.480 | 5.627 | 5.729 | 60,479 | -0.69(-10.69%) |
Jun 10, 2011 | 6.368 | 6.526 | 6.327 | 6.415 | 12,068 | +0.03(+0.44%) |
Jun 09, 2011 | 6.368 | 6.517 | 6.368 | 6.387 | 13,267 | -0.10(-1.57%) |
Jun 08, 2011 | 6.433 | 6.543 | 6.257 | 6.489 | 14,446 | +0.02(+0.29%) |
Jun 07, 2011 | 6.350 | 6.582 | 6.350 | 6.470 | 16,508 | +0.06(+0.87%) |
Jun 06, 2011 | 6.498 | 6.517 | 6.090 | 6.415 | 66,863 | -0.12(-1.84%) |
Jun 03, 2011 | 6.628 | 6.628 | 6.452 | 6.535 | 18,479 | -0.22(-3.29%) |
May 24, 2011 | 6.915 | 6.951 | 6.748 | 6.758 | 49,582 | -0.06(-0.82%) |
May 23, 2011 | 6.813 | 6.896 | 6.619 | 6.813 | 70,676 | +0.11(+1.66%) |
May 20, 2011 | 6.535 | 6.849 | 6.387 | 6.702 | 138,913 | +0.23(+3.58%) |
May 19, 2011 | 6.211 | 6.572 | 6.164 | 6.470 | 128,506 | +0.34(+5.60%) |
May 18, 2011 | 5.821 | 6.155 | 5.747 | 6.127 | 96,798 | +0.41(+7.13%) |
May 17, 2011 | 5.877 | 5.988 | 5.641 | 5.719 | 72,266 | -0.16(-2.68%) |
May 16, 2011 | 5.729 | 5.998 | 5.580 | 5.877 | 34,694 | +0.12(+2.09%) |
May 13, 2011 | 5.868 | 5.868 | 5.506 | 5.757 | 26,847 | -0.13(-2.23%) |
May 12, 2011 | 6.387 | 6.387 | 5.525 | 5.888 | 49,078 | +0.07(+1.14%) |
May 11, 2011 | 5.757 | 5.970 | 5.701 | 5.821 | 52,077 | +0.03(+0.48%) |
May 10, 2011 | 5.404 | 5.951 | 5.404 | 5.794 | 33,769 | +0.09(+1.63%) |
May 09, 2011 | 5.590 | 5.784 | 5.534 | 5.701 | 32,902 | +0.06(+1.15%) |
May 06, 2011 | 5.432 | 5.896 | 5.386 | 5.636 | 36,149 | +0.20(+3.75%) |
May 05, 2011 | 5.645 | 5.998 | 5.358 | 5.432 | 49,469 | -0.18(-3.14%) |
May 04, 2011 | 5.534 | 5.692 | 5.469 | 5.608 | 6,904 | +0.03(+0.50%) |
May 03, 2011 | 5.580 | 5.618 | 5.525 | 5.580 | 10,895 | -0.03(-0.50%) |