Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.457 | 5.506 | 5.416 | 5.494 | 264,685 | -0.01(-0.22%) |
Jul 28, 2011 | 5.512 | 5.571 | 5.488 | 5.506 | 239,312 | +0.00(+0.00%) |
Jul 27, 2011 | 5.654 | 5.654 | 5.469 | 5.506 | 437,809 | -0.19(-3.26%) |
Jul 26, 2011 | 5.747 | 5.759 | 5.667 | 5.691 | 293,554 | -0.06(-1.02%) |
Jul 25, 2011 | 5.676 | 5.796 | 5.645 | 5.750 | 306,170 | +0.05(+0.81%) |
Jul 22, 2011 | 5.716 | 5.725 | 5.701 | 5.704 | 232,327 | -0.02(-0.43%) |
Jul 21, 2011 | 5.667 | 5.775 | 5.664 | 5.729 | 324,401 | +0.08(+1.42%) |
Jul 20, 2011 | 5.639 | 5.682 | 5.608 | 5.648 | 262,006 | -0.01(-0.11%) |
Jul 19, 2011 | 5.611 | 5.685 | 5.580 | 5.654 | 238,632 | +0.07(+1.27%) |
Jul 18, 2011 | 5.630 | 5.691 | 5.506 | 5.583 | 379,288 | -0.05(-0.82%) |
Jul 15, 2011 | 5.661 | 5.695 | 5.586 | 5.630 | 391,903 | -0.02(-0.33%) |
Jul 14, 2011 | 5.775 | 5.818 | 5.633 | 5.648 | 376,890 | -0.14(-2.35%) |
Jul 13, 2011 | 5.719 | 5.889 | 5.719 | 5.784 | 412,471 | +0.07(+1.24%) |
Jul 12, 2011 | 5.741 | 5.763 | 5.654 | 5.713 | 273,359 | -0.05(-0.86%) |
Jul 11, 2011 | 5.917 | 5.932 | 5.738 | 5.763 | 386,576 | -0.22(-3.67%) |
Jul 08, 2011 | 5.939 | 6.000 | 5.898 | 5.982 | 460,341 | -0.00(-0.05%) |
Jul 07, 2011 | 6.016 | 6.059 | 5.973 | 5.985 | 446,981 | +0.02(+0.26%) |
Jul 06, 2011 | 5.985 | 6.004 | 5.877 | 5.970 | 1,029,528 | -0.06(-0.92%) |
Jul 05, 2011 | 5.979 | 6.068 | 5.960 | 6.025 | 1,009,588 | +0.05(+0.78%) |
Jul 01, 2011 | 5.843 | 6.000 | 5.843 | 5.979 | 825,522 | +0.14(+2.33%) |
Jun 30, 2011 | 5.772 | 5.868 | 5.756 | 5.843 | 483,359 | +0.07(+1.18%) |
Jun 29, 2011 | 5.710 | 5.781 | 5.704 | 5.775 | 375,375 | +0.07(+1.30%) |
Jun 28, 2011 | 5.639 | 5.735 | 5.611 | 5.701 | 432,087 | +0.07(+1.21%) |
Jun 27, 2011 | 5.623 | 5.682 | 5.580 | 5.633 | 283,344 | -0.00(-0.05%) |
Jun 24, 2011 | 5.614 | 5.657 | 5.559 | 5.636 | 1,027,266 | +0.01(+0.16%) |
Jun 23, 2011 | 5.534 | 5.648 | 5.515 | 5.627 | 948,206 | +0.05(+0.89%) |
Jun 22, 2011 | 5.602 | 5.661 | 5.565 | 5.577 | 1,052,911 | -0.05(-0.82%) |
Jun 21, 2011 | 5.577 | 5.673 | 5.549 | 5.623 | 715,742 | +0.06(+1.17%) |
Jun 20, 2011 | 5.491 | 5.562 | 5.488 | 5.559 | 947,575 | +0.05(+0.90%) |
Jun 17, 2011 | 5.574 | 5.620 | 5.500 | 5.509 | 881,600 | -0.02(-0.34%) |
Jun 16, 2011 | 5.540 | 5.577 | 5.435 | 5.528 | 1,403,460 | -0.05(-0.94%) |
Jun 15, 2011 | 5.571 | 5.630 | 5.503 | 5.580 | 439,628 | -0.05(-0.93%) |
Jun 14, 2011 | 5.679 | 5.713 | 5.617 | 5.633 | 667,121 | -0.00(-0.05%) |
Jun 13, 2011 | 5.741 | 5.766 | 5.599 | 5.636 | 575,384 | -0.11(-1.83%) |
Jun 10, 2011 | 5.695 | 5.800 | 5.679 | 5.741 | 941,215 | +0.04(+0.70%) |
Jun 09, 2011 | 5.738 | 5.766 | 5.691 | 5.701 | 490,997 | -0.04(-0.65%) |
Jun 08, 2011 | 5.806 | 5.858 | 5.732 | 5.738 | 359,558 | -0.09(-1.59%) |
Jun 07, 2011 | 5.858 | 5.883 | 5.806 | 5.830 | 470,578 | +0.02(+0.37%) |
Jun 06, 2011 | 5.868 | 5.892 | 5.787 | 5.809 | 837,565 | -0.05(-0.90%) |
Jun 03, 2011 | 5.948 | 5.948 | 5.824 | 5.861 | 972,981 | -0.20(-3.36%) |
May 24, 2011 | 5.991 | 6.115 | 5.991 | 6.065 | 1,140,091 | +0.05(+0.87%) |
May 23, 2011 | 6.044 | 6.105 | 5.997 | 6.013 | 401,538 | -0.09(-1.52%) |
May 20, 2011 | 6.167 | 6.189 | 6.065 | 6.105 | 638,449 | -0.08(-1.30%) |
May 19, 2011 | 6.254 | 6.257 | 6.158 | 6.186 | 1,183,159 | -0.06(-0.99%) |
May 18, 2011 | 5.889 | 6.254 | 5.889 | 6.248 | 1,803,228 | +0.15(+2.54%) |
May 17, 2011 | 5.917 | 6.099 | 5.834 | 6.093 | 1,944,298 | +0.14(+2.34%) |
May 16, 2011 | 5.905 | 5.991 | 5.861 | 5.954 | 404,979 | +0.02(+0.42%) |
May 13, 2011 | 5.976 | 6.004 | 5.895 | 5.929 | 640,773 | -0.03(-0.57%) |
May 12, 2011 | 5.877 | 5.970 | 5.823 | 5.963 | 682,083 | +0.09(+1.47%) |
May 11, 2011 | 5.902 | 5.948 | 5.852 | 5.877 | 563,529 | -0.04(-0.73%) |
May 10, 2011 | 5.846 | 5.948 | 5.840 | 5.920 | 696,485 | +0.07(+1.21%) |
May 09, 2011 | 5.852 | 5.864 | 5.796 | 5.849 | 752,162 | -0.02(-0.26%) |
May 06, 2011 | 5.840 | 5.871 | 5.772 | 5.864 | 1,047,079 | +0.06(+0.96%) |
May 05, 2011 | 5.729 | 5.864 | 5.633 | 5.809 | 1,577,768 | +0.03(+0.53%) |
May 04, 2011 | 5.840 | 5.840 | 5.339 | 5.778 | 3,174,399 | -0.15(-2.60%) |
May 03, 2011 | 5.951 | 6.068 | 5.880 | 5.932 | 840,306 | -0.03(-0.52%) |