Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.133 | 5.317 | 5.119 | 5.158 | 5,047,974 | +0.01(+0.28%) |
Jul 28, 2011 | 5.278 | 5.278 | 5.133 | 5.143 | 3,907,288 | -0.15(-2.92%) |
Jul 27, 2011 | 5.491 | 5.549 | 5.269 | 5.298 | 3,063,090 | -0.28(-5.03%) |
Jul 26, 2011 | 5.549 | 5.646 | 5.539 | 5.578 | 2,220,751 | +0.02(+0.35%) |
Jul 25, 2011 | 5.665 | 5.665 | 5.510 | 5.559 | 1,876,696 | -0.12(-2.04%) |
Jul 22, 2011 | 5.472 | 5.723 | 5.472 | 5.675 | 1,760,289 | +0.19(+3.53%) |
Jul 21, 2011 | 5.249 | 5.491 | 5.216 | 5.481 | 1,795,487 | +0.23(+4.42%) |
Jul 20, 2011 | 5.346 | 5.433 | 5.177 | 5.249 | 2,425,292 | -0.08(-1.45%) |
Jul 19, 2011 | 5.259 | 5.385 | 4.991 | 5.327 | 1,920,863 | +0.15(+2.80%) |
Jul 18, 2011 | 5.365 | 5.385 | 5.075 | 5.182 | 1,869,698 | -0.23(-4.29%) |
Jul 15, 2011 | 5.414 | 5.443 | 5.317 | 5.414 | 2,114,458 | +0.05(+0.90%) |
Jul 14, 2011 | 5.539 | 5.607 | 5.336 | 5.365 | 2,221,508 | -0.14(-2.46%) |
Jul 13, 2011 | 5.607 | 5.636 | 5.472 | 5.501 | 2,128,809 | -0.09(-1.56%) |
Jul 12, 2011 | 5.829 | 5.839 | 5.568 | 5.588 | 2,547,223 | -0.29(-4.93%) |
Jul 11, 2011 | 6.013 | 6.100 | 5.858 | 5.878 | 1,344,601 | -0.22(-3.65%) |
Jul 08, 2011 | 6.119 | 6.206 | 6.047 | 6.100 | 1,777,098 | -0.21(-3.37%) |
Jul 07, 2011 | 5.800 | 6.371 | 5.742 | 6.313 | 3,365,433 | +0.60(+10.49%) |
Jul 06, 2011 | 5.858 | 5.858 | 5.694 | 5.713 | 1,259,752 | -0.17(-2.96%) |
Jul 05, 2011 | 6.023 | 6.032 | 5.839 | 5.887 | 1,126,277 | -0.13(-2.09%) |
Jul 01, 2011 | 5.945 | 6.061 | 5.868 | 6.013 | 2,993,425 | +0.05(+0.81%) |
Jun 30, 2011 | 5.926 | 6.042 | 5.888 | 5.965 | 3,725,333 | +0.07(+1.15%) |
Jun 29, 2011 | 5.936 | 5.974 | 5.820 | 5.897 | 1,877,671 | +0.01(+0.16%) |
Jun 28, 2011 | 5.791 | 5.897 | 5.713 | 5.887 | 1,872,036 | +0.11(+1.84%) |
Jun 27, 2011 | 5.762 | 5.800 | 5.684 | 5.781 | 692,110 | +0.01(+0.17%) |
Jun 24, 2011 | 5.829 | 5.858 | 5.694 | 5.771 | 5,620,838 | -0.05(-0.83%) |
Jun 23, 2011 | 5.549 | 5.868 | 5.510 | 5.820 | 1,552,857 | +0.18(+3.26%) |
Jun 22, 2011 | 5.655 | 5.723 | 5.568 | 5.636 | 776,506 | -0.07(-1.19%) |
Jun 21, 2011 | 5.568 | 5.742 | 5.520 | 5.704 | 956,783 | +0.17(+3.15%) |
Jun 20, 2011 | 5.515 | 5.530 | 5.452 | 5.530 | 943,844 | +0.03(+0.53%) |
Jun 17, 2011 | 5.617 | 5.617 | 5.462 | 5.501 | 1,362,435 | -0.04(-0.70%) |
Jun 16, 2011 | 5.617 | 5.665 | 5.501 | 5.539 | 921,400 | -0.09(-1.55%) |
Jun 15, 2011 | 5.733 | 5.781 | 5.617 | 5.626 | 1,195,219 | -0.20(-3.48%) |
Jun 14, 2011 | 5.704 | 5.849 | 5.704 | 5.829 | 1,241,527 | +0.20(+3.61%) |
Jun 13, 2011 | 5.665 | 5.704 | 5.559 | 5.626 | 1,115,182 | -0.03(-0.51%) |
Jun 10, 2011 | 5.694 | 5.742 | 5.568 | 5.655 | 1,329,641 | -0.10(-1.68%) |
Jun 09, 2011 | 5.675 | 5.800 | 5.617 | 5.752 | 1,189,396 | +0.10(+1.71%) |
Jun 08, 2011 | 5.723 | 5.771 | 5.626 | 5.655 | 1,332,004 | -0.12(-2.01%) |
Jun 07, 2011 | 5.897 | 5.897 | 5.752 | 5.771 | 1,173,558 | -0.02(-0.33%) |
Jun 06, 2011 | 5.878 | 5.907 | 5.781 | 5.791 | 1,998,789 | -0.05(-0.91%) |
Jun 03, 2011 | 5.810 | 5.926 | 5.800 | 5.844 | 1,780,744 | -0.25(-4.05%) |
May 24, 2011 | 6.110 | 6.187 | 6.071 | 6.090 | 1,934,477 | +0.01(+0.16%) |
May 23, 2011 | 6.139 | 6.173 | 6.071 | 6.081 | 1,283,789 | -0.17(-2.78%) |
May 20, 2011 | 6.371 | 6.448 | 6.206 | 6.255 | 2,047,624 | -0.15(-2.41%) |
May 19, 2011 | 6.593 | 6.593 | 6.390 | 6.409 | 1,714,589 | -0.06(-0.97%) |
May 18, 2011 | 6.448 | 6.603 | 6.380 | 6.472 | 2,065,247 | +0.06(+0.98%) |
May 17, 2011 | 6.458 | 6.477 | 6.303 | 6.409 | 1,964,573 | -0.11(-1.63%) |
May 16, 2011 | 6.554 | 6.603 | 6.496 | 6.516 | 2,667,623 | -0.05(-0.74%) |
May 13, 2011 | 6.670 | 6.709 | 6.554 | 6.564 | 1,404,018 | -0.12(-1.74%) |
May 12, 2011 | 6.564 | 6.767 | 6.516 | 6.680 | 2,426,747 | +0.08(+1.17%) |
May 11, 2011 | 6.554 | 6.661 | 6.477 | 6.603 | 1,832,104 | +0.03(+0.44%) |
May 10, 2011 | 6.535 | 6.651 | 6.487 | 6.574 | 1,448,584 | +0.05(+0.74%) |
May 09, 2011 | 6.371 | 6.545 | 6.332 | 6.525 | 1,122,522 | +0.13(+2.04%) |
May 06, 2011 | 6.409 | 6.622 | 6.351 | 6.395 | 1,713,759 | +0.11(+1.77%) |
May 05, 2011 | 6.216 | 6.535 | 6.197 | 6.284 | 1,605,130 | +0.01(+0.15%) |
May 04, 2011 | 6.264 | 6.361 | 6.119 | 6.274 | 1,458,944 | +0.03(+0.46%) |
May 03, 2011 | 6.400 | 6.409 | 6.139 | 6.245 | 2,800,003 | -0.15(-2.27%) |