Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.790 | 5.930 | 5.670 | 5.830 | 23,727 | +0.04(+0.69%) |
Jul 28, 2011 | 5.870 | 5.990 | 5.621 | 5.790 | 36,864 | -0.01(-0.17%) |
Jul 27, 2011 | 5.900 | 6.070 | 5.690 | 5.800 | 56,634 | -0.12(-2.03%) |
Jul 26, 2011 | 6.130 | 6.200 | 5.898 | 5.920 | 53,533 | -0.16(-2.63%) |
Jul 25, 2011 | 6.090 | 6.164 | 6.010 | 6.080 | 27,211 | +0.03(+0.50%) |
Jul 22, 2011 | 6.100 | 6.100 | 6.026 | 6.050 | 6,740 | -0.03(-0.49%) |
Jul 21, 2011 | 6.150 | 6.150 | 6.010 | 6.080 | 23,039 | -0.02(-0.33%) |
Jul 20, 2011 | 6.180 | 6.200 | 6.070 | 6.100 | 15,772 | -0.00(-0.07%) |
Jul 19, 2011 | 6.000 | 6.170 | 5.990 | 6.104 | 27,620 | +0.12(+2.07%) |
Jul 18, 2011 | 6.100 | 6.130 | 5.920 | 5.980 | 28,895 | +0.03(+0.50%) |
Jul 15, 2011 | 6.190 | 6.190 | 5.890 | 5.950 | 35,211 | -0.08(-1.33%) |
Jul 14, 2011 | 6.050 | 6.190 | 6.000 | 6.030 | 44,179 | -0.04(-0.66%) |
Jul 13, 2011 | 6.100 | 6.170 | 6.010 | 6.070 | 80,486 | +0.12(+2.02%) |
Jul 12, 2011 | 6.040 | 6.100 | 5.950 | 5.950 | 45,368 | -0.04(-0.67%) |
Jul 11, 2011 | 6.150 | 6.189 | 5.920 | 5.990 | 67,387 | -0.05(-0.83%) |
Jul 08, 2011 | 6.000 | 6.050 | 5.910 | 6.040 | 28,649 | +0.12(+2.03%) |
Jul 07, 2011 | 6.000 | 6.120 | 5.910 | 5.920 | 77,172 | +0.01(+0.17%) |
Jul 06, 2011 | 5.630 | 5.990 | 5.630 | 5.910 | 18,455 | +0.27(+4.79%) |
Jul 05, 2011 | 5.890 | 5.890 | 5.560 | 5.640 | 27,710 | +0.04(+0.71%) |
Jul 01, 2011 | 5.450 | 5.680 | 5.450 | 5.600 | 13,777 | +0.17(+3.13%) |
Jun 30, 2011 | 5.390 | 5.560 | 5.390 | 5.430 | 13,878 | +0.10(+1.88%) |
Jun 29, 2011 | 5.400 | 5.400 | 5.300 | 5.330 | 9,153 | +0.04(+0.76%) |
Jun 28, 2011 | 5.250 | 5.439 | 5.250 | 5.290 | 27,502 | +0.07(+1.34%) |
Jun 27, 2011 | 5.260 | 5.320 | 5.090 | 5.220 | 18,608 | +0.02(+0.38%) |
Jun 24, 2011 | 5.200 | 5.263 | 5.091 | 5.200 | 18,766 | +0.14(+2.77%) |
Jun 23, 2011 | 5.380 | 5.390 | 4.953 | 5.060 | 55,468 | -0.32(-5.95%) |
Jun 22, 2011 | 5.410 | 5.530 | 5.300 | 5.380 | 45,906 | +0.13(+2.48%) |
Jun 21, 2011 | 5.110 | 5.410 | 4.990 | 5.250 | 53,973 | +0.25(+5.00%) |
Jun 20, 2011 | 5.020 | 5.600 | 4.860 | 5.000 | 47,834 | -0.05(-0.99%) |
Jun 17, 2011 | 5.540 | 5.640 | 4.980 | 5.050 | 48,076 | -0.38(-7.00%) |
Jun 16, 2011 | 5.580 | 5.780 | 5.300 | 5.430 | 56,740 | -0.07(-1.27%) |
Jun 15, 2011 | 5.600 | 5.700 | 5.400 | 5.500 | 34,466 | -0.15(-2.65%) |
Jun 14, 2011 | 5.700 | 5.900 | 5.550 | 5.650 | 25,160 | -0.01(-0.18%) |
Jun 13, 2011 | 5.600 | 5.730 | 5.500 | 5.660 | 22,431 | +0.05(+0.89%) |
Jun 10, 2011 | 5.620 | 5.690 | 5.500 | 5.610 | 12,518 | -0.04(-0.71%) |
Jun 09, 2011 | 5.520 | 5.790 | 5.520 | 5.650 | 7,000 | +0.05(+0.89%) |
Jun 08, 2011 | 5.530 | 5.600 | 5.530 | 5.600 | 1,300 | -0.19(-3.28%) |
Jun 07, 2011 | 5.620 | 5.910 | 5.511 | 5.790 | 27,232 | +0.10(+1.76%) |
Jun 06, 2011 | 5.750 | 5.760 | 5.610 | 5.690 | 9,902 | -0.21(-3.56%) |
Jun 03, 2011 | 5.630 | 6.000 | 5.550 | 5.900 | 35,075 | +0.32(+5.73%) |
May 24, 2011 | 5.660 | 5.850 | 5.560 | 5.580 | 26,498 | -0.20(-3.46%) |
May 23, 2011 | 5.850 | 5.910 | 5.610 | 5.780 | 45,869 | -0.16(-2.69%) |
May 20, 2011 | 6.100 | 6.100 | 5.930 | 5.940 | 10,300 | -0.15(-2.46%) |
May 19, 2011 | 5.990 | 6.090 | 5.960 | 6.090 | 69,371 | +0.09(+1.50%) |
May 18, 2011 | 5.870 | 6.000 | 5.820 | 6.000 | 16,436 | +0.12(+2.04%) |
May 17, 2011 | 5.820 | 5.900 | 5.820 | 5.880 | 18,963 | +0.02(+0.34%) |
May 16, 2011 | 5.950 | 5.950 | 5.835 | 5.860 | 7,433 | -0.09(-1.51%) |
May 13, 2011 | 5.900 | 5.987 | 5.900 | 5.950 | 61,223 | -0.05(-0.83%) |
May 12, 2011 | 5.940 | 6.000 | 5.900 | 6.000 | 42,030 | -0.01(-0.17%) |
May 11, 2011 | 5.930 | 6.030 | 5.880 | 6.010 | 85,764 | -0.00(-0.03%) |
May 10, 2011 | 5.900 | 6.020 | 5.850 | 6.012 | 23,662 | +0.08(+1.40%) |
May 09, 2011 | 5.660 | 5.960 | 5.470 | 5.929 | 38,827 | +0.27(+4.75%) |
May 06, 2011 | 5.500 | 5.700 | 5.500 | 5.660 | 42,279 | -0.07(-1.22%) |
May 05, 2011 | 5.880 | 5.880 | 5.520 | 5.730 | 32,488 | -0.11(-1.88%) |
May 04, 2011 | 5.860 | 5.890 | 5.800 | 5.840 | 2,650 | -0.02(-0.34%) |
May 03, 2011 | 5.870 | 6.050 | 5.770 | 5.860 | 20,548 | -0.11(-1.84%) |