Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.816 | 7.197 | 6.675 | 7.157 | 5,323,228 | +0.24(+3.43%) |
Jul 28, 2011 | 7.043 | 7.133 | 6.920 | 6.920 | 2,843,380 | -0.09(-1.29%) |
Jul 27, 2011 | 7.251 | 7.312 | 6.960 | 7.011 | 5,344,600 | -0.31(-4.29%) |
Jul 26, 2011 | 7.304 | 7.453 | 7.251 | 7.325 | 4,113,083 | +0.00(+0.00%) |
Jul 25, 2011 | 7.221 | 7.466 | 7.221 | 7.325 | 8,420,251 | +0.03(+0.48%) |
Jul 22, 2011 | 7.256 | 7.323 | 7.256 | 7.291 | 3,563,202 | +0.04(+0.55%) |
Jul 21, 2011 | 7.147 | 7.301 | 7.125 | 7.251 | 10,360,677 | +0.17(+2.33%) |
Jul 20, 2011 | 7.096 | 7.197 | 6.995 | 7.085 | 3,857,997 | +0.03(+0.49%) |
Jul 19, 2011 | 6.941 | 7.155 | 6.933 | 7.051 | 6,819,544 | +0.22(+3.16%) |
Jul 18, 2011 | 6.992 | 7.008 | 6.787 | 6.835 | 4,703,458 | -0.16(-2.29%) |
Jul 15, 2011 | 6.848 | 7.043 | 6.848 | 6.995 | 6,187,439 | +0.19(+2.78%) |
Jul 14, 2011 | 6.989 | 7.050 | 6.664 | 6.805 | 6,119,575 | -0.12(-1.69%) |
Jul 13, 2011 | 6.896 | 7.064 | 6.824 | 6.923 | 6,376,248 | +0.10(+1.45%) |
Jul 12, 2011 | 6.779 | 6.981 | 6.731 | 6.824 | 4,037,987 | -0.02(-0.35%) |
Jul 11, 2011 | 6.957 | 7.051 | 6.723 | 6.848 | 6,565,771 | -0.26(-3.64%) |
Jul 08, 2011 | 6.899 | 7.147 | 6.811 | 7.107 | 6,060,595 | +0.05(+0.64%) |
Jul 07, 2011 | 6.912 | 7.208 | 6.885 | 7.061 | 9,304,273 | +0.28(+4.09%) |
Jul 06, 2011 | 6.736 | 6.835 | 6.662 | 6.784 | 5,573,952 | +0.01(+0.12%) |
Jul 05, 2011 | 6.733 | 6.893 | 6.685 | 6.776 | 5,555,727 | +0.09(+1.36%) |
Jul 01, 2011 | 6.560 | 6.723 | 6.422 | 6.685 | 6,097,521 | +0.12(+1.87%) |
Jun 30, 2011 | 6.507 | 6.672 | 6.502 | 6.563 | 6,503,174 | +0.13(+2.07%) |
Jun 29, 2011 | 6.400 | 6.600 | 6.216 | 6.430 | 7,222,715 | +0.08(+1.22%) |
Jun 28, 2011 | 6.131 | 6.432 | 6.115 | 6.352 | 7,553,167 | +0.25(+4.02%) |
Jun 27, 2011 | 6.048 | 6.188 | 5.998 | 6.107 | 7,663,418 | +0.03(+0.53%) |
Jun 24, 2011 | 6.557 | 6.568 | 5.896 | 6.075 | 44,769,656 | -0.41(-6.33%) |
Jun 23, 2011 | 6.280 | 6.507 | 6.080 | 6.486 | 9,867,191 | +0.05(+0.79%) |
Jun 22, 2011 | 6.270 | 6.635 | 6.270 | 6.435 | 17,826,140 | +0.22(+3.61%) |
Jun 21, 2011 | 6.083 | 6.328 | 6.080 | 6.211 | 10,125,256 | +0.19(+3.23%) |
Jun 20, 2011 | 5.918 | 6.019 | 5.907 | 6.016 | 6,477,582 | +0.05(+0.89%) |
Jun 17, 2011 | 6.070 | 6.142 | 5.832 | 5.963 | 13,550,683 | -0.06(-0.93%) |
Jun 16, 2011 | 5.942 | 6.064 | 5.859 | 6.019 | 13,506,780 | +0.07(+1.16%) |
Jun 15, 2011 | 5.942 | 6.227 | 5.886 | 5.950 | 14,947,086 | -0.11(-1.85%) |
Jun 14, 2011 | 5.864 | 6.160 | 5.851 | 6.062 | 16,399,522 | +0.34(+5.96%) |
Jun 13, 2011 | 5.595 | 5.862 | 5.545 | 5.720 | 15,277,783 | +0.14(+2.53%) |
Jun 10, 2011 | 5.515 | 5.606 | 5.417 | 5.579 | 8,933,598 | -0.03(-0.48%) |
Jun 09, 2011 | 5.534 | 5.712 | 5.513 | 5.606 | 6,738,922 | +0.09(+1.69%) |
Jun 08, 2011 | 5.582 | 5.638 | 5.467 | 5.513 | 6,473,219 | -0.06(-1.15%) |
Jun 07, 2011 | 5.398 | 5.633 | 5.393 | 5.577 | 8,299,991 | +0.23(+4.24%) |
Jun 06, 2011 | 5.683 | 5.696 | 5.339 | 5.350 | 7,222,178 | -0.33(-5.77%) |
Jun 03, 2011 | 5.385 | 5.819 | 5.345 | 5.678 | 9,850,242 | +0.35(+6.50%) |
May 24, 2011 | 5.422 | 5.442 | 5.233 | 5.331 | 17,720,716 | +0.06(+1.21%) |
May 23, 2011 | 5.222 | 5.278 | 5.102 | 5.267 | 5,685,816 | -0.10(-1.79%) |
May 20, 2011 | 5.350 | 5.403 | 5.259 | 5.363 | 5,067,035 | -0.01(-0.25%) |
May 19, 2011 | 5.393 | 5.411 | 5.243 | 5.377 | 6,696,970 | +0.05(+1.00%) |
May 18, 2011 | 4.971 | 5.401 | 4.971 | 5.323 | 11,329,417 | +0.42(+8.59%) |
May 17, 2011 | 4.915 | 5.097 | 4.878 | 4.902 | 10,428,135 | -0.06(-1.13%) |
May 16, 2011 | 5.099 | 5.171 | 4.939 | 4.958 | 9,151,638 | -0.18(-3.48%) |
May 13, 2011 | 5.211 | 5.331 | 5.091 | 5.137 | 6,429,620 | -0.06(-1.08%) |
May 12, 2011 | 5.286 | 5.286 | 5.057 | 5.193 | 13,345,288 | -0.13(-2.50%) |
May 11, 2011 | 5.523 | 5.534 | 5.273 | 5.326 | 7,324,405 | -0.24(-4.31%) |
May 10, 2011 | 5.491 | 5.864 | 5.491 | 5.566 | 12,281,505 | +0.01(+0.14%) |
May 09, 2011 | 5.249 | 5.563 | 5.185 | 5.558 | 8,925,284 | +0.28(+5.30%) |
May 06, 2011 | 5.286 | 5.502 | 5.217 | 5.278 | 8,031,092 | +0.11(+2.22%) |
May 05, 2011 | 5.129 | 5.350 | 5.035 | 5.163 | 8,230,631 | -0.05(-0.87%) |
May 04, 2011 | 5.254 | 5.275 | 5.065 | 5.209 | 8,340,421 | -0.05(-1.01%) |
May 03, 2011 | 5.606 | 5.622 | 5.225 | 5.262 | 13,050,766 | -0.38(-6.80%) |