Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.121 | 5.244 | 5.067 | 5.234 | 51,950,708 | +0.07(+1.44%) |
Jul 28, 2011 | 5.151 | 5.236 | 5.118 | 5.159 | 40,347,780 | +0.01(+0.15%) |
Jul 27, 2011 | 5.246 | 5.249 | 5.123 | 5.151 | 90,643,736 | -0.17(-3.28%) |
Jul 26, 2011 | 5.352 | 5.385 | 5.302 | 5.326 | 41,047,136 | -0.09(-1.66%) |
Jul 25, 2011 | 5.390 | 5.452 | 5.357 | 5.416 | 46,678,900 | -0.07(-1.22%) |
Jul 22, 2011 | 5.506 | 5.519 | 5.470 | 5.483 | 59,477,056 | -0.01(-0.09%) |
Jul 21, 2011 | 5.431 | 5.547 | 5.431 | 5.488 | 75,139,912 | +0.11(+2.05%) |
Jul 20, 2011 | 5.367 | 5.424 | 5.308 | 5.377 | 66,568,692 | +0.07(+1.31%) |
Jul 19, 2011 | 5.226 | 5.339 | 5.223 | 5.308 | 59,213,508 | +0.14(+2.79%) |
Jul 18, 2011 | 5.136 | 5.198 | 5.087 | 5.164 | 65,580,948 | -0.09(-1.76%) |
Jul 15, 2011 | 5.300 | 5.316 | 5.203 | 5.257 | 70,770,880 | +0.08(+1.49%) |
Jul 14, 2011 | 5.380 | 5.388 | 5.131 | 5.180 | 106,473,480 | -0.19(-3.49%) |
Jul 13, 2011 | 5.408 | 5.519 | 5.336 | 5.367 | 86,677,176 | +0.01(+0.24%) |
Jul 12, 2011 | 5.534 | 5.537 | 5.344 | 5.354 | 102,047,888 | -0.12(-2.16%) |
Jul 11, 2011 | 5.650 | 5.657 | 5.460 | 5.473 | 77,666,848 | -0.32(-5.59%) |
Jul 08, 2011 | 5.830 | 5.863 | 5.754 | 5.796 | 42,945,220 | -0.11(-1.91%) |
Jul 07, 2011 | 6.045 | 6.071 | 5.902 | 5.909 | 50,232,804 | -0.10(-1.63%) |
Jul 06, 2011 | 6.030 | 6.092 | 5.973 | 6.007 | 31,479,514 | -0.07(-1.23%) |
Jul 05, 2011 | 6.110 | 6.110 | 6.043 | 6.081 | 30,337,056 | -0.01(-0.13%) |
Jul 01, 2011 | 5.997 | 6.128 | 5.973 | 6.089 | 33,336,438 | +0.04(+0.64%) |
Jun 30, 2011 | 6.051 | 6.076 | 6.009 | 6.051 | 37,536,824 | +0.03(+0.56%) |
Jun 29, 2011 | 5.935 | 6.035 | 5.917 | 6.017 | 55,677,816 | +0.12(+2.09%) |
Jun 28, 2011 | 5.704 | 5.927 | 5.691 | 5.894 | 55,155,876 | +0.20(+3.43%) |
Jun 27, 2011 | 5.652 | 5.717 | 5.616 | 5.699 | 34,661,964 | +0.05(+0.82%) |
Jun 24, 2011 | 5.706 | 5.715 | 5.624 | 5.652 | 32,796,410 | -0.03(-0.50%) |
Jun 23, 2011 | 5.629 | 5.693 | 5.593 | 5.681 | 48,252,748 | -0.06(-1.07%) |
Jun 22, 2011 | 5.673 | 5.830 | 5.665 | 5.742 | 60,966,984 | +0.06(+0.99%) |
Jun 21, 2011 | 5.709 | 5.737 | 5.675 | 5.686 | 32,246,132 | -0.02(-0.40%) |
Jun 20, 2011 | 5.717 | 5.722 | 5.697 | 5.709 | 32,937,338 | +0.05(+0.86%) |
Jun 17, 2011 | 5.699 | 5.724 | 5.619 | 5.660 | 40,032,760 | -0.02(-0.32%) |
Jun 16, 2011 | 5.729 | 5.763 | 5.601 | 5.678 | 39,930,072 | -0.12(-2.04%) |
Jun 15, 2011 | 5.686 | 5.812 | 5.678 | 5.796 | 85,830,920 | +0.05(+0.85%) |
Jun 14, 2011 | 5.709 | 5.773 | 5.696 | 5.747 | 27,636,178 | +0.06(+1.08%) |
Jun 13, 2011 | 5.663 | 5.740 | 5.647 | 5.686 | 32,636,312 | +0.03(+0.50%) |
Jun 10, 2011 | 5.675 | 5.686 | 5.606 | 5.657 | 36,139,276 | -0.06(-1.03%) |
Jun 09, 2011 | 5.760 | 5.771 | 5.670 | 5.717 | 40,793,276 | -0.05(-0.80%) |
Jun 08, 2011 | 5.796 | 5.822 | 5.727 | 5.763 | 36,479,980 | -0.03(-0.53%) |
Jun 07, 2011 | 5.809 | 5.871 | 5.794 | 5.794 | 42,733,812 | +0.06(+1.12%) |
Jun 06, 2011 | 5.812 | 5.840 | 5.693 | 5.729 | 38,281,764 | -0.15(-2.49%) |
Jun 03, 2011 | 5.781 | 5.961 | 5.768 | 5.876 | 63,129,264 | +0.28(+4.96%) |
May 24, 2011 | 5.542 | 5.609 | 5.514 | 5.598 | 39,816,664 | +0.13(+2.40%) |
May 23, 2011 | 5.439 | 5.526 | 5.377 | 5.467 | 39,272,268 | -0.07(-1.30%) |
May 20, 2011 | 5.580 | 5.610 | 5.516 | 5.539 | 34,155,580 | -0.06(-1.01%) |
May 19, 2011 | 5.647 | 5.673 | 5.550 | 5.596 | 36,005,516 | -0.03(-0.50%) |
May 18, 2011 | 5.670 | 5.735 | 5.593 | 5.624 | 32,010,904 | -0.06(-0.99%) |
May 17, 2011 | 5.542 | 5.697 | 5.514 | 5.681 | 44,375,684 | +0.05(+0.91%) |
May 16, 2011 | 5.663 | 5.781 | 5.616 | 5.629 | 36,190,412 | -0.07(-1.26%) |
May 13, 2011 | 5.801 | 5.830 | 5.657 | 5.701 | 31,242,746 | -0.15(-2.63%) |
May 12, 2011 | 5.848 | 5.899 | 5.804 | 5.855 | 65,689,844 | -0.03(-0.48%) |
May 11, 2011 | 5.958 | 5.958 | 5.850 | 5.884 | 46,257,468 | -0.16(-2.59%) |
May 10, 2011 | 5.930 | 6.045 | 5.896 | 6.040 | 41,463,200 | +0.15(+2.57%) |
May 09, 2011 | 5.866 | 5.896 | 5.745 | 5.889 | 42,403,552 | +0.03(+0.48%) |
May 06, 2011 | 5.848 | 5.894 | 5.789 | 5.860 | 56,951,964 | +0.15(+2.70%) |
May 05, 2011 | 5.699 | 5.791 | 5.642 | 5.706 | 50,650,884 | -0.00(-0.05%) |
May 04, 2011 | 5.840 | 5.848 | 5.693 | 5.709 | 52,980,288 | -0.12(-2.11%) |
May 03, 2011 | 5.909 | 5.925 | 5.763 | 5.832 | 62,691,996 | -0.21(-3.49%) |