Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.149 | 5.308 | 5.053 | 5.262 | 39,473,012 | +0.07(+1.31%) |
Jul 28, 2011 | 5.376 | 5.398 | 5.160 | 5.194 | 43,296,564 | -0.18(-3.38%) |
Jul 27, 2011 | 5.654 | 5.665 | 5.330 | 5.376 | 40,421,396 | -0.44(-7.60%) |
Jul 26, 2011 | 5.812 | 5.824 | 5.778 | 5.818 | 22,471,198 | +0.03(+0.49%) |
Jul 25, 2011 | 5.761 | 5.824 | 5.733 | 5.790 | 15,546,708 | -0.02(-0.39%) |
Jul 22, 2011 | 5.807 | 5.824 | 5.767 | 5.812 | 25,561,252 | +0.09(+1.49%) |
Jul 21, 2011 | 5.648 | 5.810 | 5.642 | 5.727 | 29,214,770 | +0.14(+2.54%) |
Jul 20, 2011 | 5.614 | 5.671 | 5.518 | 5.586 | 19,885,114 | +0.05(+0.82%) |
Jul 19, 2011 | 5.603 | 5.654 | 5.529 | 5.540 | 17,597,110 | +0.06(+1.14%) |
Jul 18, 2011 | 5.671 | 5.671 | 5.444 | 5.478 | 17,325,610 | -0.24(-4.26%) |
Jul 15, 2011 | 5.773 | 5.835 | 5.710 | 5.722 | 9,646,225 | +0.02(+0.30%) |
Jul 14, 2011 | 5.903 | 5.915 | 5.705 | 5.705 | 11,205,647 | -0.23(-3.82%) |
Jul 13, 2011 | 5.960 | 6.017 | 5.880 | 5.932 | 17,718,450 | -0.01(-0.10%) |
Jul 12, 2011 | 6.085 | 6.147 | 5.892 | 5.937 | 16,935,026 | -0.08(-1.32%) |
Jul 11, 2011 | 6.215 | 6.215 | 5.994 | 6.017 | 9,518,825 | -0.29(-4.67%) |
Jul 08, 2011 | 6.374 | 6.385 | 6.215 | 6.311 | 7,787,549 | -0.12(-1.94%) |
Jul 07, 2011 | 6.544 | 6.555 | 6.419 | 6.436 | 5,464,208 | -0.05(-0.79%) |
Jul 06, 2011 | 6.533 | 6.544 | 6.431 | 6.487 | 5,577,108 | -0.08(-1.21%) |
Jul 05, 2011 | 6.635 | 6.635 | 6.533 | 6.567 | 4,516,772 | -0.07(-1.03%) |
Jul 01, 2011 | 6.601 | 6.720 | 6.567 | 6.635 | 9,611,368 | -0.01(-0.09%) |
Jun 30, 2011 | 6.555 | 6.657 | 6.521 | 6.640 | 12,409,764 | +0.06(+0.86%) |
Jun 29, 2011 | 6.414 | 6.601 | 6.397 | 6.584 | 13,027,270 | +0.21(+3.29%) |
Jun 28, 2011 | 6.221 | 6.391 | 6.204 | 6.374 | 9,032,279 | +0.19(+3.02%) |
Jun 27, 2011 | 6.175 | 6.249 | 6.113 | 6.187 | 9,181,198 | -0.01(-0.09%) |
Jun 24, 2011 | 6.226 | 6.340 | 6.175 | 6.192 | 8,811,069 | -0.02(-0.36%) |
Jun 23, 2011 | 6.243 | 6.294 | 6.147 | 6.215 | 8,737,725 | -0.11(-1.70%) |
Jun 22, 2011 | 6.306 | 6.414 | 6.260 | 6.323 | 7,414,228 | +0.00(+0.00%) |
Jun 21, 2011 | 6.408 | 6.419 | 6.311 | 6.323 | 5,263,621 | -0.06(-0.89%) |
Jun 20, 2011 | 6.368 | 6.391 | 6.357 | 6.380 | 7,672,971 | +0.03(+0.54%) |
Jun 17, 2011 | 6.283 | 6.436 | 6.221 | 6.345 | 16,622,534 | +0.12(+1.91%) |
Jun 16, 2011 | 6.164 | 6.277 | 6.119 | 6.226 | 19,163,794 | -0.01(-0.18%) |
Jun 15, 2011 | 6.158 | 6.280 | 6.119 | 6.238 | 14,250,911 | +0.00(+0.00%) |
Jun 14, 2011 | 6.238 | 6.272 | 6.170 | 6.238 | 7,142,147 | +0.07(+1.20%) |
Jun 13, 2011 | 6.051 | 6.238 | 6.022 | 6.164 | 9,357,805 | +0.12(+2.07%) |
Jun 10, 2011 | 6.090 | 6.107 | 5.977 | 6.039 | 14,672,352 | -0.06(-1.02%) |
Jun 09, 2011 | 6.158 | 6.158 | 6.073 | 6.102 | 9,775,853 | -0.03(-0.46%) |
Jun 08, 2011 | 6.243 | 6.260 | 6.085 | 6.130 | 12,078,281 | -0.11(-1.73%) |
Jun 07, 2011 | 6.238 | 6.345 | 6.175 | 6.238 | 10,226,227 | +0.06(+1.01%) |
Jun 06, 2011 | 6.351 | 6.362 | 6.141 | 6.175 | 10,015,277 | -0.22(-3.37%) |
Jun 03, 2011 | 6.289 | 6.493 | 6.283 | 6.391 | 6,269,002 | +0.22(+3.49%) |
May 24, 2011 | 6.204 | 6.209 | 6.119 | 6.175 | 6,751,827 | +0.04(+0.65%) |
May 23, 2011 | 6.017 | 6.141 | 5.977 | 6.136 | 15,766,199 | -0.01(-0.18%) |
May 20, 2011 | 6.141 | 6.187 | 6.113 | 6.147 | 5,730,270 | -0.01(-0.09%) |
May 19, 2011 | 6.204 | 6.260 | 6.119 | 6.153 | 7,604,877 | -0.03(-0.55%) |
May 18, 2011 | 6.266 | 6.272 | 6.153 | 6.187 | 9,924,629 | -0.07(-1.18%) |
May 17, 2011 | 6.243 | 6.300 | 6.187 | 6.260 | 19,100,134 | -0.03(-0.45%) |
May 16, 2011 | 6.300 | 6.425 | 6.260 | 6.289 | 8,950,405 | -0.06(-0.89%) |
May 13, 2011 | 6.425 | 6.431 | 6.294 | 6.345 | 8,536,278 | -0.11(-1.67%) |
May 12, 2011 | 6.453 | 6.487 | 6.391 | 6.453 | 6,582,955 | -0.03(-0.52%) |
May 11, 2011 | 6.487 | 6.510 | 6.408 | 6.487 | 5,961,273 | -0.05(-0.69%) |
May 10, 2011 | 6.510 | 6.606 | 6.476 | 6.533 | 13,733,464 | +0.06(+0.96%) |
May 09, 2011 | 6.487 | 6.487 | 6.345 | 6.470 | 8,907,014 | -0.01(-0.09%) |
May 06, 2011 | 6.431 | 6.550 | 6.414 | 6.476 | 15,044,162 | +0.13(+2.06%) |
May 05, 2011 | 6.255 | 6.351 | 6.221 | 6.345 | 12,926,864 | +0.06(+0.99%) |
May 04, 2011 | 6.311 | 6.391 | 6.266 | 6.283 | 13,334,862 | -0.05(-0.72%) |
May 03, 2011 | 6.402 | 6.419 | 6.300 | 6.328 | 18,817,854 | -0.18(-2.79%) |