Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.750 | 6.807 | 6.556 | 6.570 | 465,258 | -0.24(-3.59%) |
Jul 28, 2011 | 5.815 | 7.102 | 5.815 | 6.814 | 1,416,985 | +1.33(+24.25%) |
Jul 27, 2011 | 5.786 | 5.794 | 5.449 | 5.485 | 274,225 | -0.31(-5.34%) |
Jul 26, 2011 | 6.009 | 6.088 | 5.794 | 5.794 | 125,254 | -0.18(-3.01%) |
Jul 25, 2011 | 6.182 | 6.207 | 5.966 | 5.973 | 212,595 | -0.24(-3.82%) |
Jul 22, 2011 | 6.225 | 6.275 | 6.117 | 6.211 | 258,832 | +0.04(+0.70%) |
Jul 21, 2011 | 5.830 | 6.189 | 5.808 | 6.167 | 479,564 | +0.35(+6.06%) |
Jul 20, 2011 | 5.571 | 5.862 | 5.571 | 5.815 | 191,066 | +0.24(+4.39%) |
Jul 19, 2011 | 5.470 | 5.614 | 5.391 | 5.571 | 149,207 | +0.14(+2.51%) |
Jul 18, 2011 | 5.628 | 5.628 | 5.427 | 5.434 | 202,225 | -0.24(-4.30%) |
Jul 15, 2011 | 5.779 | 5.880 | 5.607 | 5.679 | 121,163 | -0.09(-1.50%) |
Jul 14, 2011 | 5.643 | 5.830 | 5.607 | 5.765 | 192,062 | +0.14(+2.43%) |
Jul 13, 2011 | 5.592 | 5.955 | 5.542 | 5.628 | 348,561 | +0.02(+0.38%) |
Jul 12, 2011 | 5.729 | 5.791 | 5.572 | 5.607 | 384,252 | -0.16(-2.74%) |
Jul 11, 2011 | 5.772 | 5.887 | 5.722 | 5.765 | 491,856 | -0.13(-2.20%) |
Jul 08, 2011 | 5.837 | 5.952 | 5.700 | 5.895 | 588,137 | -0.17(-2.84%) |
Jul 07, 2011 | 6.060 | 6.211 | 5.988 | 6.067 | 452,413 | +0.08(+1.32%) |
Jul 06, 2011 | 5.995 | 6.045 | 5.815 | 5.988 | 553,219 | +0.02(+0.36%) |
Jul 05, 2011 | 5.794 | 6.045 | 5.786 | 5.966 | 506,146 | +0.21(+3.62%) |
Jul 01, 2011 | 5.492 | 5.822 | 5.492 | 5.758 | 457,370 | +0.28(+5.19%) |
Jun 30, 2011 | 5.219 | 5.635 | 5.219 | 5.474 | 505,609 | +0.29(+5.62%) |
Jun 29, 2011 | 5.197 | 5.255 | 5.104 | 5.183 | 302,623 | -0.04(-0.69%) |
Jun 28, 2011 | 5.032 | 5.319 | 5.003 | 5.219 | 641,030 | +0.19(+3.71%) |
Jun 27, 2011 | 4.888 | 5.111 | 4.830 | 5.032 | 592,540 | +0.00(+0.00%) |
Jun 24, 2011 | 5.068 | 5.270 | 4.937 | 5.032 | 5,604,099 | -0.02(-0.43%) |
Jun 23, 2011 | 4.967 | 5.060 | 4.909 | 5.053 | 271,407 | +0.02(+0.43%) |
Jun 22, 2011 | 5.046 | 5.060 | 4.974 | 5.032 | 235,967 | +0.00(+0.00%) |
Jun 21, 2011 | 5.032 | 5.060 | 4.989 | 5.032 | 290,446 | +0.02(+0.43%) |
Jun 20, 2011 | 5.017 | 5.046 | 4.918 | 5.010 | 231,761 | +0.03(+0.58%) |
Jun 17, 2011 | 5.046 | 5.071 | 4.938 | 4.981 | 170,983 | -0.01(-0.29%) |
Jun 16, 2011 | 5.017 | 5.060 | 4.967 | 4.996 | 255,304 | -0.01(-0.14%) |
Jun 15, 2011 | 4.989 | 5.096 | 4.874 | 5.003 | 274,144 | -0.03(-0.57%) |
Jun 14, 2011 | 5.075 | 5.075 | 4.953 | 5.032 | 294,320 | +0.08(+1.60%) |
Jun 13, 2011 | 5.046 | 5.096 | 4.888 | 4.953 | 465,834 | -0.07(-1.43%) |
Jun 10, 2011 | 5.010 | 5.075 | 5.003 | 5.024 | 325,953 | +0.03(+0.58%) |
Jun 09, 2011 | 4.920 | 5.057 | 4.920 | 4.996 | 164,183 | +0.09(+1.91%) |
Jun 08, 2011 | 4.766 | 5.053 | 4.766 | 4.902 | 421,287 | +0.11(+2.25%) |
Jun 07, 2011 | 4.751 | 4.902 | 4.608 | 4.794 | 254,168 | +0.09(+1.83%) |
Jun 06, 2011 | 4.751 | 4.859 | 4.572 | 4.708 | 413,207 | -0.16(-3.25%) |
Jun 03, 2011 | 4.981 | 5.017 | 4.845 | 4.866 | 134,255 | -0.17(-3.42%) |
May 24, 2011 | 4.852 | 5.053 | 4.852 | 5.039 | 105,546 | +0.18(+3.70%) |
May 23, 2011 | 4.888 | 4.917 | 4.751 | 4.859 | 103,893 | -0.09(-1.89%) |
May 20, 2011 | 4.989 | 5.032 | 4.895 | 4.953 | 92,920 | -0.07(-1.43%) |
May 19, 2011 | 5.017 | 5.046 | 4.953 | 5.024 | 138,509 | -0.01(-0.14%) |
May 18, 2011 | 5.060 | 5.068 | 4.895 | 5.032 | 131,422 | +0.05(+1.01%) |
May 17, 2011 | 5.082 | 5.082 | 4.730 | 4.981 | 145,014 | -0.05(-1.00%) |
May 16, 2011 | 5.068 | 5.132 | 4.945 | 5.032 | 350,382 | +0.00(+0.00%) |
May 13, 2011 | 5.010 | 5.046 | 5.010 | 5.032 | 113,825 | +0.00(+0.00%) |
May 12, 2011 | 5.024 | 5.068 | 4.794 | 5.032 | 188,116 | -0.03(-0.57%) |
May 11, 2011 | 4.967 | 5.075 | 4.787 | 5.060 | 266,455 | +0.00(+0.00%) |
May 10, 2011 | 5.046 | 5.104 | 4.989 | 5.060 | 267,431 | +0.00(+0.00%) |
May 09, 2011 | 5.226 | 5.226 | 4.974 | 5.060 | 562,164 | -0.11(-2.09%) |
May 06, 2011 | 5.269 | 5.355 | 5.147 | 5.168 | 358,134 | -0.05(-0.96%) |
May 05, 2011 | 5.262 | 5.341 | 5.147 | 5.219 | 294,219 | -0.01(-0.14%) |
May 04, 2011 | 5.355 | 5.377 | 5.168 | 5.226 | 287,988 | -0.06(-1.09%) |
May 03, 2011 | 5.326 | 5.405 | 5.276 | 5.283 | 249,626 | +0.04(+0.68%) |