Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.354 | 5.465 | 5.225 | 5.336 | 25,246,120 | -0.05(-0.98%) |
Jul 28, 2011 | 5.424 | 5.471 | 5.383 | 5.389 | 9,464,046 | +0.01(+0.22%) |
Jul 27, 2011 | 5.407 | 5.442 | 5.278 | 5.377 | 14,792,852 | -0.09(-1.61%) |
Jul 26, 2011 | 5.588 | 5.594 | 5.412 | 5.465 | 13,457,603 | -0.13(-2.30%) |
Jul 25, 2011 | 5.553 | 5.620 | 5.518 | 5.594 | 6,454,902 | -0.04(-0.73%) |
Jul 22, 2011 | 5.734 | 5.746 | 5.570 | 5.635 | 9,657,763 | -0.07(-1.23%) |
Jul 21, 2011 | 5.547 | 5.737 | 5.488 | 5.705 | 17,685,330 | +0.24(+4.39%) |
Jul 20, 2011 | 5.535 | 5.565 | 5.430 | 5.465 | 9,205,183 | +0.02(+0.32%) |
Jul 19, 2011 | 5.465 | 5.512 | 5.330 | 5.448 | 13,858,510 | +0.05(+0.87%) |
Jul 18, 2011 | 5.448 | 5.488 | 5.389 | 5.401 | 13,516,934 | -0.15(-2.74%) |
Jul 15, 2011 | 5.693 | 5.711 | 5.506 | 5.553 | 15,748,471 | -0.11(-1.86%) |
Jul 14, 2011 | 5.828 | 5.828 | 5.623 | 5.658 | 11,290,792 | -0.12(-2.13%) |
Jul 13, 2011 | 5.840 | 5.892 | 5.734 | 5.781 | 12,511,591 | -0.02(-0.30%) |
Jul 12, 2011 | 5.898 | 5.992 | 5.763 | 5.799 | 15,952,340 | -0.17(-2.84%) |
Jul 11, 2011 | 6.068 | 6.068 | 5.930 | 5.968 | 11,166,213 | -0.25(-4.05%) |
Jul 08, 2011 | 6.232 | 6.255 | 6.126 | 6.220 | 9,344,160 | -0.06(-1.02%) |
Jul 07, 2011 | 6.354 | 6.425 | 6.284 | 6.284 | 9,024,218 | +0.02(+0.28%) |
Jul 06, 2011 | 6.249 | 6.273 | 6.161 | 6.267 | 11,103,259 | -0.05(-0.83%) |
Jul 05, 2011 | 6.419 | 6.460 | 6.290 | 6.319 | 11,895,512 | -0.03(-0.46%) |
Jul 01, 2011 | 6.103 | 6.401 | 6.065 | 6.349 | 15,414,547 | +0.19(+3.14%) |
Jun 30, 2011 | 6.126 | 6.202 | 6.091 | 6.156 | 10,449,962 | +0.08(+1.35%) |
Jun 29, 2011 | 5.933 | 6.150 | 5.863 | 6.074 | 14,960,126 | +0.21(+3.59%) |
Jun 28, 2011 | 5.758 | 5.921 | 5.758 | 5.863 | 12,135,593 | +0.13(+2.35%) |
Jun 27, 2011 | 5.687 | 5.740 | 5.635 | 5.728 | 9,780,264 | +0.06(+1.14%) |
Jun 24, 2011 | 5.793 | 5.834 | 5.652 | 5.664 | 13,201,978 | -0.06(-1.12%) |
Jun 23, 2011 | 5.705 | 5.760 | 5.611 | 5.728 | 14,017,829 | -0.09(-1.61%) |
Jun 22, 2011 | 5.828 | 5.880 | 5.799 | 5.822 | 7,368,512 | -0.02(-0.30%) |
Jun 21, 2011 | 5.793 | 5.863 | 5.752 | 5.840 | 8,173,178 | +0.03(+0.50%) |
Jun 20, 2011 | 5.857 | 5.875 | 5.787 | 5.810 | 10,213,296 | -0.02(-0.30%) |
Jun 17, 2011 | 5.951 | 5.992 | 5.763 | 5.828 | 19,237,062 | -0.06(-1.09%) |
Jun 16, 2011 | 5.992 | 6.038 | 5.816 | 5.892 | 12,616,107 | -0.15(-2.42%) |
Jun 15, 2011 | 5.980 | 6.085 | 5.980 | 6.038 | 15,406,564 | -0.06(-0.96%) |
Jun 14, 2011 | 6.115 | 6.144 | 6.033 | 6.097 | 10,999,498 | +0.06(+0.97%) |
Jun 13, 2011 | 6.033 | 6.079 | 5.974 | 6.038 | 8,416,079 | -0.03(-0.48%) |
Jun 10, 2011 | 6.115 | 6.156 | 6.015 | 6.068 | 9,831,037 | -0.09(-1.43%) |
Jun 09, 2011 | 6.103 | 6.208 | 6.068 | 6.156 | 12,434,985 | +0.05(+0.77%) |
Jun 08, 2011 | 6.156 | 6.173 | 6.019 | 6.109 | 11,802,826 | -0.01(-0.19%) |
Jun 07, 2011 | 6.132 | 6.237 | 6.091 | 6.120 | 11,844,998 | +0.03(+0.48%) |
Jun 06, 2011 | 6.249 | 6.284 | 6.044 | 6.091 | 13,444,651 | -0.22(-3.52%) |
Jun 03, 2011 | 6.237 | 6.404 | 6.232 | 6.313 | 15,757,775 | +0.25(+4.05%) |
May 24, 2011 | 6.097 | 6.120 | 6.027 | 6.068 | 12,358,959 | +0.11(+1.87%) |
May 23, 2011 | 5.857 | 5.998 | 5.828 | 5.957 | 10,592,848 | -0.02(-0.39%) |
May 20, 2011 | 6.021 | 6.062 | 5.968 | 5.980 | 10,650,478 | -0.08(-1.28%) |
May 19, 2011 | 6.122 | 6.151 | 5.976 | 6.058 | 10,830,839 | -0.06(-1.05%) |
May 18, 2011 | 6.221 | 6.244 | 6.081 | 6.122 | 15,733,378 | +0.03(+0.48%) |
May 17, 2011 | 5.941 | 6.128 | 5.924 | 6.093 | 16,374,611 | +0.09(+1.46%) |
May 16, 2011 | 6.023 | 6.133 | 5.964 | 6.005 | 15,427,467 | -0.05(-0.77%) |
May 13, 2011 | 6.139 | 6.157 | 5.988 | 6.052 | 19,188,102 | -0.11(-1.80%) |
May 12, 2011 | 6.104 | 6.215 | 6.023 | 6.163 | 13,138,108 | +0.02(+0.38%) |
May 11, 2011 | 6.221 | 6.262 | 6.081 | 6.139 | 15,638,124 | -0.16(-2.50%) |
May 10, 2011 | 6.268 | 6.332 | 6.215 | 6.297 | 12,939,601 | +0.07(+1.12%) |
May 09, 2011 | 6.262 | 6.332 | 6.157 | 6.227 | 12,994,424 | -0.03(-0.47%) |
May 06, 2011 | 6.297 | 6.361 | 6.162 | 6.256 | 30,462,088 | +0.11(+1.80%) |
May 05, 2011 | 6.437 | 6.518 | 6.133 | 6.145 | 38,871,072 | -0.36(-5.47%) |
May 04, 2011 | 6.687 | 6.716 | 6.448 | 6.501 | 20,764,462 | -0.21(-3.13%) |
May 03, 2011 | 6.868 | 6.915 | 6.612 | 6.711 | 24,911,314 | -0.27(-3.92%) |