Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.114 | 5.487 | 5.114 | 5.471 | 33,597,404 | +0.25(+4.76%) |
Jul 28, 2011 | 5.627 | 5.673 | 5.191 | 5.222 | 36,100,256 | -0.39(-6.93%) |
Jul 27, 2011 | 5.665 | 5.681 | 5.588 | 5.611 | 15,948,842 | -0.11(-1.90%) |
Jul 26, 2011 | 5.720 | 5.743 | 5.603 | 5.720 | 13,149,425 | +0.01(+0.14%) |
Jul 25, 2011 | 5.704 | 5.891 | 5.658 | 5.712 | 12,772,767 | -0.12(-2.00%) |
Jul 22, 2011 | 5.937 | 5.937 | 5.627 | 5.829 | 36,067,692 | -0.26(-4.34%) |
Jul 21, 2011 | 6.023 | 6.116 | 5.984 | 6.093 | 14,351,973 | +0.14(+2.35%) |
Jul 20, 2011 | 6.101 | 6.155 | 5.937 | 5.953 | 11,380,314 | -0.09(-1.54%) |
Jul 19, 2011 | 6.062 | 6.171 | 6.023 | 6.046 | 8,793,708 | +0.04(+0.65%) |
Jul 18, 2011 | 6.085 | 6.139 | 5.906 | 6.007 | 14,061,744 | -0.08(-1.28%) |
Jul 15, 2011 | 6.194 | 6.217 | 6.062 | 6.085 | 13,323,162 | -0.09(-1.39%) |
Jul 14, 2011 | 6.334 | 6.357 | 6.155 | 6.171 | 13,086,761 | -0.12(-1.85%) |
Jul 13, 2011 | 6.264 | 6.427 | 6.241 | 6.287 | 9,167,134 | +0.06(+1.00%) |
Jul 12, 2011 | 6.225 | 6.380 | 6.194 | 6.225 | 10,090,725 | -0.05(-0.74%) |
Jul 11, 2011 | 6.248 | 6.334 | 6.186 | 6.272 | 14,796,688 | -0.23(-3.58%) |
Jul 08, 2011 | 6.489 | 6.528 | 6.443 | 6.505 | 8,056,765 | -0.11(-1.65%) |
Jul 07, 2011 | 6.559 | 6.637 | 6.544 | 6.614 | 7,251,074 | +0.12(+1.79%) |
Jul 06, 2011 | 6.481 | 6.512 | 6.411 | 6.497 | 7,289,229 | -0.04(-0.59%) |
Jul 05, 2011 | 6.590 | 6.660 | 6.481 | 6.536 | 11,053,331 | -0.19(-2.89%) |
Jul 01, 2011 | 6.637 | 6.761 | 6.458 | 6.730 | 7,600,811 | +0.05(+0.70%) |
Jun 30, 2011 | 6.715 | 6.839 | 6.660 | 6.683 | 12,706,665 | -0.02(-0.35%) |
Jun 29, 2011 | 6.458 | 6.722 | 6.411 | 6.707 | 20,601,248 | +0.27(+4.23%) |
Jun 28, 2011 | 6.373 | 6.466 | 6.342 | 6.435 | 10,190,605 | +0.10(+1.60%) |
Jun 27, 2011 | 6.365 | 6.365 | 6.202 | 6.334 | 6,551,628 | +0.12(+1.88%) |
Jun 24, 2011 | 6.303 | 6.349 | 6.186 | 6.217 | 11,598,637 | -0.06(-0.99%) |
Jun 23, 2011 | 6.139 | 6.318 | 6.093 | 6.279 | 13,962,599 | +0.03(+0.50%) |
Jun 22, 2011 | 6.256 | 6.357 | 6.209 | 6.248 | 9,723,560 | -0.02(-0.37%) |
Jun 21, 2011 | 6.132 | 6.334 | 6.085 | 6.272 | 19,443,508 | +0.19(+3.07%) |
Jun 20, 2011 | 6.007 | 6.093 | 6.000 | 6.085 | 13,500,387 | +0.08(+1.29%) |
Jun 17, 2011 | 6.054 | 6.062 | 5.972 | 6.007 | 13,338,343 | +0.04(+0.65%) |
Jun 16, 2011 | 5.937 | 6.132 | 5.906 | 5.968 | 13,483,218 | -0.03(-0.52%) |
Jun 15, 2011 | 6.038 | 6.085 | 5.899 | 6.000 | 13,868,699 | -0.11(-1.78%) |
Jun 14, 2011 | 5.984 | 6.167 | 5.953 | 6.108 | 13,236,039 | +0.21(+3.56%) |
Jun 13, 2011 | 6.000 | 6.046 | 5.867 | 5.899 | 22,790,406 | -0.09(-1.56%) |
Jun 10, 2011 | 6.233 | 6.287 | 5.937 | 5.992 | 16,224,959 | -0.27(-4.34%) |
Jun 09, 2011 | 6.295 | 6.380 | 6.248 | 6.264 | 10,187,638 | -0.03(-0.49%) |
Jun 08, 2011 | 6.349 | 6.427 | 6.287 | 6.295 | 12,218,760 | -0.12(-1.94%) |
Jun 07, 2011 | 6.450 | 6.505 | 6.404 | 6.419 | 8,901,412 | +0.05(+0.73%) |
Jun 06, 2011 | 6.419 | 6.536 | 6.365 | 6.373 | 10,519,842 | -0.10(-1.56%) |
Jun 03, 2011 | 6.411 | 6.544 | 6.404 | 6.474 | 7,271,973 | +0.12(+1.96%) |
May 24, 2011 | 6.373 | 6.419 | 6.330 | 6.349 | 10,339,773 | +0.00(+0.00%) |
May 23, 2011 | 6.295 | 6.396 | 6.295 | 6.349 | 9,550,967 | -0.08(-1.21%) |
May 20, 2011 | 6.450 | 6.489 | 6.404 | 6.427 | 12,705,774 | -0.02(-0.36%) |
May 19, 2011 | 6.458 | 6.512 | 6.419 | 6.450 | 9,004,588 | +0.02(+0.24%) |
May 18, 2011 | 6.404 | 6.458 | 6.396 | 6.435 | 10,241,525 | +0.02(+0.36%) |
May 17, 2011 | 6.380 | 6.466 | 6.365 | 6.411 | 17,222,858 | -0.01(-0.12%) |
May 16, 2011 | 6.342 | 6.474 | 6.310 | 6.419 | 13,837,633 | +0.06(+0.98%) |
May 13, 2011 | 6.380 | 6.396 | 6.310 | 6.357 | 13,245,014 | -0.02(-0.24%) |
May 12, 2011 | 6.264 | 6.396 | 6.202 | 6.373 | 17,803,530 | +0.09(+1.49%) |
May 11, 2011 | 6.310 | 6.342 | 6.240 | 6.279 | 13,180,324 | -0.09(-1.34%) |
May 10, 2011 | 6.186 | 6.388 | 6.171 | 6.365 | 15,630,327 | +0.19(+3.15%) |
May 09, 2011 | 6.264 | 6.303 | 6.155 | 6.171 | 10,702,307 | -0.08(-1.24%) |
May 06, 2011 | 6.310 | 6.357 | 6.209 | 6.248 | 17,356,954 | +0.05(+0.88%) |
May 05, 2011 | 6.171 | 6.264 | 6.108 | 6.194 | 26,699,550 | -0.01(-0.13%) |
May 04, 2011 | 6.520 | 6.551 | 6.202 | 6.202 | 37,318,612 | -0.33(-5.11%) |
May 03, 2011 | 6.676 | 6.707 | 6.512 | 6.536 | 18,025,658 | -0.18(-2.66%) |