Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.733 | 5.733 | 5.570 | 5.677 | 444,446 | -0.07(-1.30%) |
Jul 28, 2011 | 5.778 | 5.815 | 5.714 | 5.751 | 246,471 | -0.05(-0.87%) |
Jul 27, 2011 | 5.909 | 5.997 | 5.794 | 5.802 | 439,116 | -0.19(-3.16%) |
Jul 26, 2011 | 6.034 | 6.034 | 5.936 | 5.992 | 127,687 | -0.03(-0.58%) |
Jul 25, 2011 | 6.008 | 6.042 | 5.954 | 6.026 | 96,376 | -0.04(-0.70%) |
Jul 22, 2011 | 6.066 | 6.077 | 6.045 | 6.069 | 57,590 | -0.02(-0.34%) |
Jul 21, 2011 | 6.034 | 6.109 | 5.960 | 6.090 | 157,529 | +0.09(+1.55%) |
Jul 20, 2011 | 6.032 | 6.045 | 5.954 | 5.997 | 164,087 | +0.06(+1.08%) |
Jul 19, 2011 | 5.834 | 5.957 | 5.780 | 5.933 | 234,651 | +0.09(+1.46%) |
Jul 18, 2011 | 5.930 | 5.944 | 5.733 | 5.847 | 396,390 | -0.10(-1.62%) |
Jul 15, 2011 | 6.000 | 6.008 | 5.925 | 5.944 | 182,914 | -0.06(-0.93%) |
Jul 14, 2011 | 6.061 | 6.114 | 5.989 | 6.000 | 206,251 | -0.06(-1.02%) |
Jul 13, 2011 | 6.104 | 6.133 | 6.042 | 6.062 | 183,311 | -0.00(-0.07%) |
Jul 12, 2011 | 6.189 | 6.224 | 6.061 | 6.066 | 275,325 | -0.10(-1.65%) |
Jul 11, 2011 | 6.181 | 6.237 | 6.101 | 6.168 | 169,971 | -0.08(-1.35%) |
Jul 08, 2011 | 6.275 | 6.280 | 6.235 | 6.252 | 119,353 | -0.05(-0.82%) |
Jul 07, 2011 | 6.285 | 6.304 | 6.245 | 6.304 | 122,799 | +0.04(+0.61%) |
Jul 06, 2011 | 6.295 | 6.295 | 6.207 | 6.266 | 205,537 | -0.03(-0.46%) |
Jul 05, 2011 | 6.255 | 6.311 | 6.186 | 6.295 | 358,722 | +0.09(+1.49%) |
Jul 01, 2011 | 6.189 | 6.202 | 6.112 | 6.202 | 253,353 | +0.04(+0.69%) |
Jun 30, 2011 | 6.043 | 6.181 | 6.037 | 6.160 | 247,042 | +0.16(+2.59%) |
Jun 29, 2011 | 5.982 | 6.041 | 5.969 | 6.004 | 141,363 | +0.05(+0.81%) |
Jun 28, 2011 | 5.913 | 5.969 | 5.913 | 5.956 | 99,545 | +0.01(+0.13%) |
Jun 27, 2011 | 5.972 | 5.972 | 5.908 | 5.948 | 120,682 | +0.00(+0.04%) |
Jun 24, 2011 | 5.995 | 5.995 | 5.932 | 5.945 | 120,969 | -0.02(-0.36%) |
Jun 23, 2011 | 5.932 | 6.009 | 5.882 | 5.966 | 131,262 | +0.01(+0.18%) |
Jun 22, 2011 | 5.903 | 6.046 | 5.882 | 5.956 | 196,127 | +0.05(+0.90%) |
Jun 21, 2011 | 5.776 | 5.935 | 5.762 | 5.903 | 214,060 | +0.15(+2.68%) |
Jun 20, 2011 | 5.762 | 5.773 | 5.723 | 5.749 | 218,623 | -0.03(-0.46%) |
Jun 17, 2011 | 5.884 | 5.884 | 5.762 | 5.776 | 359,586 | -0.06(-1.09%) |
Jun 16, 2011 | 5.831 | 5.953 | 5.813 | 5.839 | 242,475 | -0.02(-0.32%) |
Jun 15, 2011 | 5.985 | 6.091 | 5.736 | 5.858 | 727,070 | -0.15(-2.56%) |
Jun 14, 2011 | 5.762 | 6.011 | 5.762 | 6.011 | 642,388 | +0.29(+5.00%) |
Jun 13, 2011 | 5.741 | 5.776 | 5.595 | 5.725 | 908,654 | -0.05(-0.86%) |
Jun 10, 2011 | 6.290 | 6.358 | 5.712 | 5.775 | 2,378,693 | -0.52(-8.30%) |
Jun 09, 2011 | 6.552 | 6.597 | 6.205 | 6.297 | 643,060 | -0.24(-3.63%) |
Jun 08, 2011 | 6.661 | 6.680 | 6.530 | 6.535 | 217,256 | -0.12(-1.86%) |
Jun 07, 2011 | 6.624 | 6.719 | 6.614 | 6.659 | 134,565 | +0.04(+0.56%) |
Jun 06, 2011 | 6.590 | 6.638 | 6.580 | 6.622 | 161,544 | +0.01(+0.16%) |
Jun 03, 2011 | 6.611 | 6.645 | 6.522 | 6.611 | 167,781 | -0.09(-1.41%) |
May 24, 2011 | 6.701 | 6.722 | 6.680 | 6.706 | 87,314 | -0.02(-0.23%) |
May 23, 2011 | 6.638 | 6.730 | 6.638 | 6.722 | 137,721 | +0.02(+0.31%) |
May 20, 2011 | 6.661 | 6.703 | 6.635 | 6.701 | 159,559 | +0.04(+0.63%) |
May 19, 2011 | 6.759 | 6.759 | 6.659 | 6.659 | 137,573 | -0.11(-1.56%) |
May 18, 2011 | 6.661 | 6.766 | 6.656 | 6.764 | 196,578 | +0.11(+1.70%) |
May 17, 2011 | 6.644 | 6.685 | 6.574 | 6.651 | 211,134 | -0.02(-0.34%) |
May 16, 2011 | 6.706 | 6.706 | 6.624 | 6.673 | 187,372 | -0.02(-0.33%) |
May 13, 2011 | 6.793 | 6.793 | 6.653 | 6.695 | 184,040 | -0.09(-1.29%) |
May 12, 2011 | 6.735 | 6.785 | 6.680 | 6.783 | 221,317 | +0.05(+0.76%) |
May 11, 2011 | 6.624 | 6.743 | 6.621 | 6.732 | 181,896 | +0.11(+1.72%) |
May 10, 2011 | 6.596 | 6.651 | 6.596 | 6.618 | 249,913 | -0.01(-0.12%) |
May 09, 2011 | 6.524 | 6.658 | 6.524 | 6.626 | 308,591 | +0.12(+1.85%) |
May 06, 2011 | 6.522 | 6.522 | 6.493 | 6.506 | 131,729 | +0.00(+0.04%) |
May 05, 2011 | 6.524 | 6.524 | 6.488 | 6.503 | 94,247 | -0.02(-0.32%) |
May 04, 2011 | 6.511 | 6.532 | 6.475 | 6.524 | 175,402 | +0.00(+0.04%) |
May 03, 2011 | 6.472 | 6.524 | 6.472 | 6.522 | 174,513 | +0.07(+1.05%) |