Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.815 | 5.828 | 5.422 | 5.653 | 53,507 | -0.15(-2.50%) |
Jul 28, 2011 | 5.977 | 5.986 | 5.670 | 5.798 | 14,906 | -0.23(-3.82%) |
Jul 27, 2011 | 6.063 | 6.063 | 6.020 | 6.029 | 11,084 | -0.03(-0.56%) |
Jul 26, 2011 | 6.140 | 6.140 | 5.969 | 6.063 | 10,481 | -0.05(-0.84%) |
Jul 25, 2011 | 6.080 | 6.140 | 6.071 | 6.114 | 10,313 | -0.05(-0.83%) |
Jul 22, 2011 | 6.199 | 6.251 | 6.140 | 6.165 | 2,693 | -0.19(-2.96%) |
Jul 21, 2011 | 6.080 | 6.353 | 5.909 | 6.353 | 5,566 | +0.27(+4.49%) |
Jul 20, 2011 | 6.174 | 6.174 | 6.012 | 6.080 | 13,199 | -0.12(-1.93%) |
Jul 19, 2011 | 6.234 | 6.234 | 5.935 | 6.199 | 41,299 | -0.15(-2.42%) |
Jul 18, 2011 | 6.234 | 6.353 | 6.097 | 6.353 | 21,372 | -0.05(-0.80%) |
Jul 15, 2011 | 6.199 | 6.404 | 6.131 | 6.404 | 5,872 | +0.19(+3.02%) |
Jul 14, 2011 | 6.293 | 6.310 | 6.182 | 6.216 | 6,567 | -0.11(-1.75%) |
Jul 13, 2011 | 6.131 | 6.345 | 6.123 | 6.327 | 37,029 | +0.21(+3.49%) |
Jul 12, 2011 | 6.123 | 6.148 | 5.960 | 6.114 | 25,653 | -0.07(-1.11%) |
Jul 11, 2011 | 6.054 | 6.191 | 5.995 | 6.182 | 18,409 | +0.08(+1.26%) |
Jul 08, 2011 | 6.012 | 6.105 | 5.987 | 6.105 | 13,250 | +0.09(+1.49%) |
Jul 07, 2011 | 5.977 | 6.016 | 5.977 | 6.016 | 67,491 | +0.03(+0.50%) |
Jul 06, 2011 | 6.012 | 6.012 | 5.977 | 5.986 | 4,918 | +0.00(+0.00%) |
Jul 05, 2011 | 6.012 | 6.012 | 5.977 | 5.986 | 13,579 | -0.03(-0.43%) |
Jul 01, 2011 | 6.020 | 6.020 | 5.977 | 6.012 | 20,716 | -0.03(-0.42%) |
Jun 30, 2011 | 6.003 | 6.037 | 5.909 | 6.037 | 7,987 | +0.00(+0.00%) |
Jun 29, 2011 | 6.012 | 6.037 | 5.909 | 6.037 | 12,049 | -0.04(-0.70%) |
Jun 28, 2011 | 6.088 | 6.105 | 5.926 | 6.080 | 11,229 | +0.04(+0.71%) |
Jun 27, 2011 | 6.037 | 6.063 | 6.019 | 6.037 | 3,642 | +0.01(+0.14%) |
Jun 24, 2011 | 5.960 | 6.105 | 5.841 | 6.029 | 22,971 | +0.01(+0.14%) |
Jun 23, 2011 | 5.798 | 6.020 | 5.764 | 6.020 | 26,761 | +0.09(+1.44%) |
Jun 22, 2011 | 6.003 | 6.012 | 5.926 | 5.935 | 10,337 | -0.09(-1.56%) |
Jun 21, 2011 | 6.037 | 6.037 | 5.977 | 6.029 | 10,422 | +0.05(+0.86%) |
Jun 20, 2011 | 5.986 | 5.994 | 5.977 | 5.977 | 7,048 | -0.02(-0.28%) |
Jun 17, 2011 | 5.901 | 5.994 | 5.866 | 5.994 | 12,374 | +0.03(+0.43%) |
Jun 16, 2011 | 5.986 | 5.986 | 5.892 | 5.969 | 7,060 | +0.02(+0.29%) |
Jun 15, 2011 | 5.947 | 5.960 | 5.943 | 5.952 | 2,000 | +0.03(+0.58%) |
Jun 14, 2011 | 5.986 | 5.986 | 5.918 | 5.918 | 3,161 | -0.10(-1.70%) |
Jun 13, 2011 | 5.983 | 6.063 | 5.892 | 6.020 | 31,793 | +0.03(+0.57%) |
Jun 10, 2011 | 5.943 | 5.986 | 5.935 | 5.986 | 4,056 | -0.01(-0.14%) |
Jun 09, 2011 | 5.977 | 5.994 | 5.977 | 5.994 | 19,353 | +0.02(+0.29%) |
Jun 08, 2011 | 5.960 | 5.994 | 5.918 | 5.977 | 14,206 | +0.02(+0.29%) |
Jun 07, 2011 | 5.939 | 5.965 | 5.939 | 5.960 | 10,430 | -0.01(-0.14%) |
Jun 06, 2011 | 5.977 | 5.994 | 5.952 | 5.969 | 12,186 | -0.01(-0.14%) |
Jun 03, 2011 | 5.977 | 5.986 | 5.960 | 5.977 | 14,544 | -0.09(-1.41%) |
May 24, 2011 | 6.020 | 6.088 | 5.977 | 6.063 | 16,827 | +0.04(+0.71%) |
May 23, 2011 | 5.832 | 6.071 | 5.832 | 6.020 | 42,995 | -0.11(-1.81%) |
May 20, 2011 | 6.114 | 6.140 | 6.071 | 6.131 | 14,964 | +0.03(+0.42%) |
May 19, 2011 | 6.020 | 6.114 | 6.020 | 6.105 | 44,155 | +0.09(+1.42%) |
May 18, 2011 | 6.020 | 6.062 | 6.020 | 6.020 | 4,982 | +0.00(+0.00%) |
May 17, 2011 | 6.037 | 6.037 | 5.986 | 6.020 | 18,183 | -0.01(-0.14%) |
May 16, 2011 | 5.986 | 6.080 | 5.978 | 6.029 | 62,662 | +0.04(+0.71%) |
May 13, 2011 | 5.960 | 5.986 | 5.917 | 5.986 | 27,896 | +0.06(+1.00%) |
May 12, 2011 | 5.969 | 5.986 | 5.885 | 5.926 | 4,384 | -0.04(-0.71%) |
May 11, 2011 | 5.943 | 5.986 | 5.875 | 5.969 | 60,124 | -0.03(-0.43%) |
May 10, 2011 | 5.918 | 6.046 | 5.867 | 5.995 | 69,413 | +0.03(+0.43%) |
May 09, 2011 | 5.892 | 5.995 | 5.833 | 5.969 | 74,621 | +0.09(+1.59%) |
May 06, 2011 | 5.875 | 5.875 | 5.790 | 5.875 | 13,199 | +0.00(+0.00%) |
May 05, 2011 | 5.824 | 5.875 | 5.824 | 5.875 | 939 | -0.08(-1.29%) |
May 04, 2011 | 5.909 | 5.960 | 5.905 | 5.952 | 22,613 | +0.01(+0.14%) |
May 03, 2011 | 5.960 | 5.978 | 5.833 | 5.943 | 17,040 | -0.03(-0.57%) |