Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.137 | 5.320 | 5.122 | 5.161 | 5,044,821 | +0.01(+0.28%) |
Jul 28, 2011 | 5.282 | 5.282 | 5.137 | 5.146 | 3,904,848 | -0.15(-2.92%) |
Jul 27, 2011 | 5.494 | 5.553 | 5.272 | 5.301 | 3,061,177 | -0.28(-5.03%) |
Jul 26, 2011 | 5.553 | 5.649 | 5.543 | 5.582 | 2,219,363 | +0.02(+0.35%) |
Jul 25, 2011 | 5.669 | 5.669 | 5.514 | 5.562 | 1,875,524 | -0.12(-2.04%) |
Jul 22, 2011 | 5.475 | 5.727 | 5.475 | 5.678 | 1,759,189 | +0.19(+3.53%) |
Jul 21, 2011 | 5.253 | 5.494 | 5.219 | 5.485 | 1,794,365 | +0.23(+4.42%) |
Jul 20, 2011 | 5.349 | 5.436 | 5.180 | 5.253 | 2,423,777 | -0.08(-1.45%) |
Jul 19, 2011 | 5.262 | 5.388 | 4.994 | 5.330 | 1,919,663 | +0.15(+2.80%) |
Jul 18, 2011 | 5.369 | 5.388 | 5.079 | 5.185 | 1,868,530 | -0.23(-4.29%) |
Jul 15, 2011 | 5.417 | 5.446 | 5.320 | 5.417 | 2,113,138 | +0.05(+0.90%) |
Jul 14, 2011 | 5.543 | 5.611 | 5.340 | 5.369 | 2,220,120 | -0.14(-2.46%) |
Jul 13, 2011 | 5.611 | 5.640 | 5.475 | 5.504 | 2,127,479 | -0.09(-1.56%) |
Jul 12, 2011 | 5.833 | 5.843 | 5.572 | 5.591 | 2,545,632 | -0.29(-4.93%) |
Jul 11, 2011 | 6.017 | 6.104 | 5.862 | 5.881 | 1,343,761 | -0.22(-3.65%) |
Jul 08, 2011 | 6.123 | 6.210 | 6.051 | 6.104 | 1,775,988 | -0.21(-3.37%) |
Jul 07, 2011 | 5.804 | 6.375 | 5.746 | 6.317 | 3,363,331 | +0.60(+10.49%) |
Jul 06, 2011 | 5.862 | 5.862 | 5.698 | 5.717 | 1,258,965 | -0.17(-2.96%) |
Jul 05, 2011 | 6.027 | 6.036 | 5.843 | 5.891 | 1,125,573 | -0.13(-2.09%) |
Jul 01, 2011 | 5.949 | 6.065 | 5.872 | 6.017 | 2,991,555 | +0.05(+0.81%) |
Jun 30, 2011 | 5.930 | 6.046 | 5.892 | 5.968 | 3,723,006 | +0.07(+1.15%) |
Jun 29, 2011 | 5.939 | 5.978 | 5.823 | 5.901 | 1,876,498 | +0.01(+0.16%) |
Jun 28, 2011 | 5.794 | 5.901 | 5.717 | 5.891 | 1,870,867 | +0.11(+1.84%) |
Jun 27, 2011 | 5.765 | 5.804 | 5.688 | 5.785 | 691,677 | +0.01(+0.17%) |
Jun 24, 2011 | 5.833 | 5.862 | 5.698 | 5.775 | 5,617,327 | -0.05(-0.83%) |
Jun 23, 2011 | 5.553 | 5.872 | 5.514 | 5.823 | 1,551,887 | +0.18(+3.26%) |
Jun 22, 2011 | 5.659 | 5.727 | 5.572 | 5.640 | 776,021 | -0.07(-1.19%) |
Jun 21, 2011 | 5.572 | 5.746 | 5.523 | 5.707 | 956,185 | +0.17(+3.15%) |
Jun 20, 2011 | 5.519 | 5.533 | 5.456 | 5.533 | 943,255 | +0.03(+0.53%) |
Jun 17, 2011 | 5.620 | 5.620 | 5.465 | 5.504 | 1,361,584 | -0.04(-0.70%) |
Jun 16, 2011 | 5.620 | 5.669 | 5.504 | 5.543 | 920,824 | -0.09(-1.55%) |
Jun 15, 2011 | 5.736 | 5.785 | 5.620 | 5.630 | 1,194,473 | -0.20(-3.48%) |
Jun 14, 2011 | 5.707 | 5.852 | 5.707 | 5.833 | 1,240,751 | +0.20(+3.61%) |
Jun 13, 2011 | 5.669 | 5.707 | 5.562 | 5.630 | 1,114,486 | -0.03(-0.51%) |
Jun 10, 2011 | 5.698 | 5.746 | 5.572 | 5.659 | 1,328,811 | -0.10(-1.68%) |
Jun 09, 2011 | 5.678 | 5.804 | 5.620 | 5.756 | 1,188,653 | +0.10(+1.71%) |
Jun 08, 2011 | 5.727 | 5.775 | 5.630 | 5.659 | 1,331,172 | -0.12(-2.01%) |
Jun 07, 2011 | 5.901 | 5.901 | 5.756 | 5.775 | 1,172,825 | -0.02(-0.33%) |
Jun 06, 2011 | 5.881 | 5.910 | 5.785 | 5.794 | 1,997,541 | -0.05(-0.91%) |
Jun 03, 2011 | 5.814 | 5.930 | 5.804 | 5.848 | 1,779,632 | -0.25(-4.05%) |
May 24, 2011 | 6.114 | 6.191 | 6.075 | 6.094 | 1,933,268 | +0.01(+0.16%) |
May 23, 2011 | 6.143 | 6.176 | 6.075 | 6.085 | 1,282,987 | -0.17(-2.78%) |
May 20, 2011 | 6.375 | 6.452 | 6.210 | 6.259 | 2,046,345 | -0.15(-2.41%) |
May 19, 2011 | 6.597 | 6.597 | 6.394 | 6.413 | 1,713,519 | -0.06(-0.97%) |
May 18, 2011 | 6.452 | 6.607 | 6.384 | 6.476 | 2,063,957 | +0.06(+0.98%) |
May 17, 2011 | 6.462 | 6.481 | 6.307 | 6.413 | 1,963,346 | -0.11(-1.63%) |
May 16, 2011 | 6.559 | 6.607 | 6.500 | 6.520 | 2,665,957 | -0.05(-0.74%) |
May 13, 2011 | 6.675 | 6.713 | 6.559 | 6.568 | 1,403,141 | -0.12(-1.74%) |
May 12, 2011 | 6.568 | 6.771 | 6.520 | 6.684 | 2,425,231 | +0.08(+1.17%) |
May 11, 2011 | 6.559 | 6.665 | 6.481 | 6.607 | 1,830,960 | +0.03(+0.44%) |
May 10, 2011 | 6.539 | 6.655 | 6.491 | 6.578 | 1,447,679 | +0.05(+0.74%) |
May 09, 2011 | 6.375 | 6.549 | 6.336 | 6.530 | 1,121,820 | +0.13(+2.04%) |
May 06, 2011 | 6.413 | 6.626 | 6.355 | 6.399 | 1,712,688 | +0.11(+1.77%) |
May 05, 2011 | 6.220 | 6.539 | 6.201 | 6.288 | 1,604,127 | +0.01(+0.15%) |
May 04, 2011 | 6.268 | 6.365 | 6.123 | 6.278 | 1,458,032 | +0.03(+0.46%) |
May 03, 2011 | 6.404 | 6.413 | 6.143 | 6.249 | 2,798,254 | -0.15(-2.27%) |