Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.138 | 5.185 | 5.025 | 5.091 | 452,912 | -0.05(-0.92%) |
Jul 28, 2011 | 5.185 | 5.336 | 5.100 | 5.138 | 426,433 | -0.03(-0.55%) |
Jul 27, 2011 | 5.412 | 5.420 | 5.147 | 5.166 | 587,458 | -0.26(-4.87%) |
Jul 26, 2011 | 5.516 | 5.572 | 5.402 | 5.431 | 537,905 | -0.08(-1.54%) |
Jul 25, 2011 | 5.119 | 5.582 | 5.119 | 5.516 | 1,234,852 | +0.29(+5.61%) |
Jul 22, 2011 | 5.147 | 5.308 | 5.147 | 5.223 | 2,857,334 | -0.11(-2.12%) |
Jul 21, 2011 | 5.506 | 5.780 | 5.317 | 5.336 | 1,623,413 | -0.04(-0.70%) |
Jul 20, 2011 | 5.941 | 5.950 | 5.327 | 5.374 | 1,742,622 | -0.59(-9.83%) |
Jul 19, 2011 | 6.167 | 6.186 | 5.960 | 5.960 | 511,820 | -0.17(-2.77%) |
Jul 18, 2011 | 6.290 | 6.328 | 6.082 | 6.130 | 746,769 | -0.20(-3.13%) |
Jul 15, 2011 | 6.243 | 6.356 | 6.243 | 6.328 | 605,215 | +0.11(+1.82%) |
Jul 14, 2011 | 6.337 | 6.413 | 6.149 | 6.215 | 461,839 | -0.13(-2.08%) |
Jul 13, 2011 | 6.441 | 6.507 | 6.309 | 6.347 | 377,641 | -0.06(-0.88%) |
Jul 12, 2011 | 6.366 | 6.507 | 6.356 | 6.404 | 363,803 | -0.02(-0.29%) |
Jul 11, 2011 | 6.470 | 6.526 | 6.375 | 6.422 | 347,498 | -0.18(-2.72%) |
Jul 08, 2011 | 6.668 | 6.734 | 6.592 | 6.602 | 432,487 | -0.22(-3.19%) |
Jul 07, 2011 | 6.734 | 6.876 | 6.687 | 6.819 | 286,106 | +0.16(+2.41%) |
Jul 06, 2011 | 6.753 | 6.753 | 6.583 | 6.659 | 244,928 | -0.11(-1.67%) |
Jul 05, 2011 | 6.847 | 6.876 | 6.734 | 6.772 | 241,670 | -0.05(-0.69%) |
Jul 01, 2011 | 6.677 | 6.819 | 6.659 | 6.819 | 229,955 | +0.12(+1.83%) |
Jun 30, 2011 | 6.611 | 6.753 | 6.611 | 6.696 | 180,473 | +0.11(+1.72%) |
Jun 29, 2011 | 6.791 | 6.866 | 6.526 | 6.583 | 316,655 | -0.18(-2.65%) |
Jun 28, 2011 | 6.385 | 6.829 | 6.347 | 6.762 | 595,116 | +0.42(+6.55%) |
Jun 27, 2011 | 6.498 | 6.536 | 6.290 | 6.347 | 593,520 | -0.12(-1.90%) |
Jun 24, 2011 | 6.715 | 6.800 | 6.460 | 6.470 | 560,658 | -0.27(-4.06%) |
Jun 23, 2011 | 6.866 | 6.885 | 6.659 | 6.744 | 442,074 | -0.23(-3.25%) |
Jun 22, 2011 | 6.781 | 7.244 | 6.781 | 6.970 | 1,110,791 | +0.17(+2.50%) |
Jun 21, 2011 | 6.696 | 6.956 | 6.665 | 6.800 | 505,784 | +0.14(+2.13%) |
Jun 20, 2011 | 6.611 | 6.692 | 6.564 | 6.659 | 373,058 | -0.03(-0.42%) |
Jun 17, 2011 | 6.744 | 6.818 | 6.649 | 6.687 | 247,242 | -0.05(-0.70%) |
Jun 16, 2011 | 6.706 | 6.847 | 6.630 | 6.734 | 435,779 | +0.02(+0.28%) |
Jun 15, 2011 | 6.942 | 6.951 | 6.687 | 6.715 | 421,705 | -0.31(-4.44%) |
Jun 14, 2011 | 6.819 | 7.093 | 6.800 | 7.027 | 279,023 | +0.26(+3.77%) |
Jun 13, 2011 | 7.046 | 7.159 | 6.762 | 6.772 | 277,623 | -0.26(-3.76%) |
Jun 10, 2011 | 7.112 | 7.159 | 7.008 | 7.036 | 239,557 | -0.10(-1.45%) |
Jun 09, 2011 | 7.036 | 7.225 | 7.008 | 7.140 | 253,621 | +0.13(+1.89%) |
Jun 08, 2011 | 7.273 | 7.348 | 6.914 | 7.008 | 666,871 | -0.28(-3.89%) |
Jun 07, 2011 | 7.348 | 7.490 | 7.273 | 7.291 | 403,625 | +0.01(+0.13%) |
Jun 06, 2011 | 7.584 | 7.631 | 7.263 | 7.282 | 662,951 | -0.30(-3.99%) |
Jun 03, 2011 | 7.546 | 7.801 | 7.518 | 7.584 | 443,243 | -0.56(-6.84%) |
May 24, 2011 | 8.189 | 8.321 | 8.066 | 8.141 | 337,469 | -0.01(-0.12%) |
May 23, 2011 | 8.226 | 8.321 | 8.113 | 8.151 | 312,163 | -0.20(-2.37%) |
May 20, 2011 | 8.462 | 8.509 | 8.245 | 8.349 | 267,365 | -0.15(-1.78%) |
May 19, 2011 | 8.547 | 8.547 | 8.217 | 8.500 | 343,015 | -0.03(-0.33%) |
May 18, 2011 | 8.340 | 8.547 | 8.255 | 8.528 | 521,322 | +0.22(+2.61%) |
May 17, 2011 | 8.538 | 8.604 | 8.235 | 8.311 | 660,288 | -0.24(-2.76%) |
May 16, 2011 | 8.226 | 8.585 | 8.226 | 8.547 | 997,961 | +0.33(+4.02%) |
May 13, 2011 | 8.349 | 8.472 | 8.028 | 8.217 | 614,416 | -0.13(-1.58%) |
May 12, 2011 | 8.490 | 8.726 | 8.113 | 8.349 | 2,017,883 | +0.38(+4.73%) |
May 11, 2011 | 8.198 | 8.377 | 7.783 | 7.972 | 705,682 | -0.13(-1.63%) |
May 10, 2011 | 7.783 | 8.264 | 7.726 | 8.104 | 695,116 | +0.37(+4.76%) |
May 09, 2011 | 7.736 | 7.783 | 7.679 | 7.736 | 228,359 | +0.02(+0.24%) |
May 06, 2011 | 7.745 | 7.830 | 7.641 | 7.717 | 348,106 | +0.12(+1.61%) |
May 05, 2011 | 7.745 | 7.868 | 7.557 | 7.594 | 450,130 | -0.20(-2.54%) |
May 04, 2011 | 7.877 | 7.906 | 7.575 | 7.792 | 559,244 | +0.01(+0.12%) |
May 03, 2011 | 8.000 | 8.123 | 7.651 | 7.783 | 717,606 | -0.27(-3.40%) |