Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.600 | 5.900 | 5.450 | 5.900 | 51,539 | +0.05(+0.85%) |
Jul 28, 2011 | 5.990 | 5.990 | 5.700 | 5.850 | 42,150 | +0.16(+2.81%) |
Jul 27, 2011 | 5.700 | 5.930 | 5.500 | 5.690 | 37,625 | -0.11(-1.90%) |
Jul 26, 2011 | 5.770 | 5.940 | 5.050 | 5.800 | 73,913 | -0.25(-4.13%) |
Jul 25, 2011 | 6.000 | 6.250 | 5.970 | 6.050 | 95,790 | -0.17(-2.73%) |
Jul 22, 2011 | 6.070 | 6.390 | 6.070 | 6.220 | 222,975 | +0.57(+10.09%) |
Jul 21, 2011 | 5.560 | 5.700 | 5.500 | 5.650 | 7,474 | -0.02(-0.35%) |
Jul 20, 2011 | 5.640 | 5.730 | 5.560 | 5.670 | 37,000 | +0.12(+2.16%) |
Jul 19, 2011 | 5.460 | 5.590 | 5.310 | 5.550 | 63,548 | +0.20(+3.74%) |
Jul 18, 2011 | 5.490 | 5.490 | 5.300 | 5.350 | 16,010 | +0.03(+0.56%) |
Jul 15, 2011 | 5.300 | 5.490 | 5.300 | 5.320 | 20,250 | -0.14(-2.56%) |
Jul 14, 2011 | 5.430 | 5.470 | 5.240 | 5.460 | 36,703 | +0.16(+3.02%) |
Jul 13, 2011 | 5.100 | 5.350 | 5.100 | 5.300 | 19,730 | +0.05(+0.95%) |
Jul 12, 2011 | 5.250 | 5.490 | 5.200 | 5.250 | 77,200 | -0.10(-1.87%) |
Jul 11, 2011 | 5.250 | 5.460 | 5.250 | 5.350 | 74,040 | +0.10(+1.90%) |
Jul 08, 2011 | 5.400 | 5.400 | 5.220 | 5.250 | 27,925 | -0.15(-2.78%) |
Jul 07, 2011 | 5.400 | 5.400 | 5.290 | 5.400 | 37,756 | +0.07(+1.31%) |
Jul 06, 2011 | 5.400 | 5.490 | 5.200 | 5.330 | 23,488 | -0.06(-1.11%) |
Jul 05, 2011 | 5.390 | 5.420 | 5.140 | 5.390 | 24,566 | +0.09(+1.70%) |
Jul 01, 2011 | 5.060 | 5.330 | 5.000 | 5.300 | 31,449 | +0.10(+1.92%) |
Jun 30, 2011 | 5.260 | 5.490 | 5.200 | 5.200 | 69,245 | -0.15(-2.80%) |
Jun 29, 2011 | 5.490 | 5.490 | 5.250 | 5.350 | 49,431 | +0.10(+1.90%) |
Jun 28, 2011 | 5.150 | 5.320 | 5.100 | 5.250 | 40,572 | +0.01(+0.19%) |
Jun 27, 2011 | 5.400 | 5.500 | 4.800 | 5.240 | 58,225 | -0.15(-2.78%) |
Jun 24, 2011 | 5.440 | 5.500 | 5.180 | 5.390 | 100,368 | -0.06(-1.03%) |
Jun 23, 2011 | 5.050 | 5.450 | 5.000 | 5.446 | 88,518 | +0.10(+1.79%) |
Jun 22, 2011 | 4.800 | 5.350 | 4.720 | 5.350 | 203,260 | +0.90(+20.22%) |
Jun 21, 2011 | 4.500 | 4.740 | 4.420 | 4.450 | 53,486 | -0.03(-0.67%) |
Jun 20, 2011 | 4.450 | 4.480 | 4.450 | 4.480 | 30,588 | -0.10(-2.18%) |
Jun 17, 2011 | 4.400 | 4.600 | 4.400 | 4.580 | 20,229 | +0.11(+2.46%) |
Jun 16, 2011 | 4.390 | 4.620 | 4.310 | 4.470 | 56,901 | +0.08(+1.82%) |
Jun 15, 2011 | 4.410 | 4.630 | 4.390 | 4.390 | 95,802 | -0.20(-4.36%) |
Jun 14, 2011 | 4.380 | 4.640 | 4.380 | 4.590 | 154,010 | -0.21(-4.37%) |
Jun 13, 2011 | 4.460 | 4.890 | 4.460 | 4.800 | 802,657 | +0.20(+4.35%) |
Jun 10, 2011 | 4.300 | 4.770 | 4.297 | 4.600 | 161,511 | +0.17(+3.84%) |
Jun 09, 2011 | 4.360 | 4.520 | 4.360 | 4.430 | 74,343 | +0.08(+1.84%) |
Jun 08, 2011 | 4.500 | 4.660 | 4.080 | 4.350 | 177,138 | -0.21(-4.61%) |
Jun 07, 2011 | 4.760 | 4.766 | 4.500 | 4.560 | 116,749 | -0.20(-4.20%) |
Jun 06, 2011 | 4.560 | 4.900 | 4.560 | 4.760 | 131,767 | +0.03(+0.63%) |
Jun 03, 2011 | 4.630 | 4.860 | 4.500 | 4.730 | 232,651 | -1.27(-21.17%) |
May 24, 2011 | 6.100 | 6.100 | 6.000 | 6.000 | 113,431 | -0.03(-0.50%) |
May 23, 2011 | 5.850 | 6.090 | 5.850 | 6.030 | 95,852 | +0.02(+0.34%) |
May 20, 2011 | 6.100 | 6.100 | 5.990 | 6.010 | 174,288 | -0.04(-0.67%) |
May 19, 2011 | 6.140 | 6.140 | 6.000 | 6.050 | 787,028 | -0.03(-0.49%) |
May 18, 2011 | 6.120 | 6.150 | 6.080 | 6.080 | 162,260 | +0.04(+0.66%) |
May 17, 2011 | 6.250 | 6.250 | 6.040 | 6.040 | 321,123 | -0.26(-4.13%) |
May 16, 2011 | 6.050 | 6.640 | 6.020 | 6.300 | 515,136 | +0.05(+0.80%) |
May 13, 2011 | 6.000 | 6.400 | 5.990 | 6.250 | 1,730,392 | +0.40(+6.84%) |