Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.828 | 5.840 | 5.434 | 5.665 | 53,394 | -0.15(-2.50%) |
Jul 28, 2011 | 5.990 | 5.999 | 5.682 | 5.810 | 14,874 | -0.23(-3.82%) |
Jul 27, 2011 | 6.076 | 6.076 | 6.033 | 6.041 | 11,060 | -0.03(-0.56%) |
Jul 26, 2011 | 6.153 | 6.153 | 5.982 | 6.076 | 10,458 | -0.05(-0.84%) |
Jul 25, 2011 | 6.093 | 6.153 | 6.084 | 6.127 | 10,291 | -0.05(-0.83%) |
Jul 22, 2011 | 6.213 | 6.264 | 6.153 | 6.178 | 2,687 | -0.19(-2.96%) |
Jul 21, 2011 | 6.093 | 6.367 | 5.922 | 6.367 | 5,554 | +0.27(+4.49%) |
Jul 20, 2011 | 6.187 | 6.187 | 6.024 | 6.093 | 13,171 | -0.12(-1.93%) |
Jul 19, 2011 | 6.247 | 6.247 | 5.947 | 6.213 | 41,211 | -0.15(-2.42%) |
Jul 18, 2011 | 6.247 | 6.367 | 6.110 | 6.367 | 21,326 | -0.05(-0.80%) |
Jul 15, 2011 | 6.213 | 6.418 | 6.144 | 6.418 | 5,860 | +0.19(+3.02%) |
Jul 14, 2011 | 6.307 | 6.324 | 6.196 | 6.230 | 6,553 | -0.11(-1.75%) |
Jul 13, 2011 | 6.144 | 6.358 | 6.136 | 6.341 | 36,950 | +0.21(+3.49%) |
Jul 12, 2011 | 6.136 | 6.161 | 5.973 | 6.127 | 25,599 | -0.07(-1.10%) |
Jul 11, 2011 | 6.067 | 6.204 | 6.007 | 6.196 | 18,370 | +0.08(+1.26%) |
Jul 08, 2011 | 6.024 | 6.118 | 6.000 | 6.118 | 13,222 | +0.09(+1.49%) |
Jul 07, 2011 | 5.990 | 6.029 | 5.990 | 6.029 | 67,348 | +0.03(+0.50%) |
Jul 06, 2011 | 6.024 | 6.024 | 5.990 | 5.999 | 4,908 | +0.00(+0.00%) |
Jul 05, 2011 | 6.024 | 6.024 | 5.990 | 5.999 | 13,550 | -0.03(-0.43%) |
Jul 01, 2011 | 6.033 | 6.033 | 5.990 | 6.024 | 20,672 | -0.03(-0.42%) |
Jun 30, 2011 | 6.016 | 6.050 | 5.922 | 6.050 | 7,970 | +0.00(+0.00%) |
Jun 29, 2011 | 6.024 | 6.050 | 5.922 | 6.050 | 12,023 | -0.04(-0.70%) |
Jun 28, 2011 | 6.101 | 6.118 | 5.939 | 6.093 | 11,205 | +0.04(+0.71%) |
Jun 27, 2011 | 6.050 | 6.076 | 6.032 | 6.050 | 3,634 | +0.01(+0.14%) |
Jun 24, 2011 | 5.973 | 6.118 | 5.853 | 6.041 | 22,923 | +0.01(+0.14%) |
Jun 23, 2011 | 5.810 | 6.033 | 5.776 | 6.033 | 26,704 | +0.09(+1.44%) |
Jun 22, 2011 | 6.016 | 6.024 | 5.939 | 5.947 | 10,315 | -0.09(-1.56%) |
Jun 21, 2011 | 6.050 | 6.050 | 5.990 | 6.041 | 10,400 | +0.05(+0.86%) |
Jun 20, 2011 | 5.999 | 6.007 | 5.990 | 5.990 | 7,033 | -0.02(-0.28%) |
Jun 17, 2011 | 5.913 | 6.007 | 5.879 | 6.007 | 12,348 | +0.03(+0.43%) |
Jun 16, 2011 | 5.999 | 5.999 | 5.905 | 5.982 | 7,045 | +0.02(+0.29%) |
Jun 15, 2011 | 5.960 | 5.973 | 5.956 | 5.964 | 1,995 | +0.03(+0.58%) |
Jun 14, 2011 | 5.999 | 5.999 | 5.930 | 5.930 | 3,155 | -0.10(-1.70%) |
Jun 13, 2011 | 5.995 | 6.076 | 5.905 | 6.033 | 31,726 | +0.03(+0.57%) |
Jun 10, 2011 | 5.956 | 5.999 | 5.947 | 5.999 | 4,047 | -0.01(-0.14%) |
Jun 09, 2011 | 5.990 | 6.007 | 5.990 | 6.007 | 19,312 | +0.02(+0.29%) |
Jun 08, 2011 | 5.973 | 6.007 | 5.930 | 5.990 | 14,176 | +0.02(+0.29%) |
Jun 07, 2011 | 5.952 | 5.977 | 5.952 | 5.973 | 10,408 | -0.01(-0.14%) |
Jun 06, 2011 | 5.990 | 6.007 | 5.964 | 5.982 | 12,160 | -0.01(-0.14%) |
Jun 03, 2011 | 5.990 | 5.999 | 5.973 | 5.990 | 14,513 | -0.09(-1.41%) |
May 24, 2011 | 6.033 | 6.101 | 5.990 | 6.076 | 16,791 | +0.04(+0.71%) |
May 23, 2011 | 5.845 | 6.084 | 5.845 | 6.033 | 42,903 | -0.11(-1.81%) |
May 20, 2011 | 6.127 | 6.153 | 6.084 | 6.144 | 14,932 | +0.03(+0.42%) |
May 19, 2011 | 6.033 | 6.127 | 6.033 | 6.118 | 44,061 | +0.09(+1.42%) |
May 18, 2011 | 6.033 | 6.075 | 6.033 | 6.033 | 4,972 | +0.00(+0.00%) |
May 17, 2011 | 6.050 | 6.050 | 5.999 | 6.033 | 18,144 | -0.01(-0.14%) |
May 16, 2011 | 5.999 | 6.093 | 5.990 | 6.041 | 62,529 | +0.04(+0.71%) |
May 13, 2011 | 5.973 | 5.999 | 5.930 | 5.999 | 27,837 | +0.06(+1.00%) |
May 12, 2011 | 5.982 | 5.999 | 5.897 | 5.939 | 4,374 | -0.04(-0.71%) |
May 11, 2011 | 5.956 | 5.999 | 5.888 | 5.982 | 59,996 | -0.03(-0.43%) |
May 10, 2011 | 5.931 | 6.059 | 5.879 | 6.007 | 69,265 | +0.03(+0.43%) |
May 09, 2011 | 5.905 | 6.007 | 5.845 | 5.982 | 74,462 | +0.09(+1.59%) |
May 06, 2011 | 5.888 | 5.888 | 5.803 | 5.888 | 13,171 | +0.00(+0.00%) |
May 05, 2011 | 5.837 | 5.888 | 5.837 | 5.888 | 937 | -0.08(-1.29%) |
May 04, 2011 | 5.922 | 5.973 | 5.918 | 5.965 | 22,565 | +0.01(+0.14%) |
May 03, 2011 | 5.973 | 5.990 | 5.845 | 5.956 | 17,004 | -0.03(-0.57%) |