Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.816 | 7.197 | 6.674 | 7.157 | 5,323,582 | +0.24(+3.43%) |
Jul 28, 2011 | 7.042 | 7.133 | 6.920 | 6.920 | 2,843,569 | -0.09(-1.29%) |
Jul 27, 2011 | 7.250 | 7.311 | 6.960 | 7.010 | 5,344,955 | -0.31(-4.29%) |
Jul 26, 2011 | 7.303 | 7.453 | 7.250 | 7.325 | 4,113,356 | +0.00(+0.00%) |
Jul 25, 2011 | 7.221 | 7.466 | 7.221 | 7.325 | 8,420,811 | +0.03(+0.48%) |
Jul 22, 2011 | 7.256 | 7.322 | 7.255 | 7.290 | 3,563,438 | +0.04(+0.55%) |
Jul 21, 2011 | 7.146 | 7.301 | 7.125 | 7.250 | 10,361,365 | +0.17(+2.33%) |
Jul 20, 2011 | 7.095 | 7.197 | 6.994 | 7.085 | 3,858,253 | +0.03(+0.49%) |
Jul 19, 2011 | 6.941 | 7.154 | 6.933 | 7.050 | 6,819,997 | +0.22(+3.16%) |
Jul 18, 2011 | 6.992 | 7.008 | 6.786 | 6.834 | 4,703,770 | -0.16(-2.29%) |
Jul 15, 2011 | 6.848 | 7.042 | 6.848 | 6.994 | 6,187,850 | +0.19(+2.78%) |
Jul 14, 2011 | 6.989 | 7.050 | 6.664 | 6.805 | 6,119,982 | -0.12(-1.69%) |
Jul 13, 2011 | 6.896 | 7.064 | 6.824 | 6.922 | 6,376,672 | +0.10(+1.45%) |
Jul 12, 2011 | 6.778 | 6.981 | 6.730 | 6.824 | 4,038,255 | -0.02(-0.35%) |
Jul 11, 2011 | 6.957 | 7.050 | 6.722 | 6.848 | 6,566,207 | -0.26(-3.64%) |
Jul 08, 2011 | 6.898 | 7.146 | 6.810 | 7.106 | 6,060,998 | +0.05(+0.64%) |
Jul 07, 2011 | 6.912 | 7.207 | 6.885 | 7.061 | 9,304,891 | +0.28(+4.09%) |
Jul 06, 2011 | 6.736 | 6.834 | 6.661 | 6.784 | 5,574,322 | +0.01(+0.12%) |
Jul 05, 2011 | 6.733 | 6.893 | 6.685 | 6.776 | 5,556,096 | +0.09(+1.36%) |
Jul 01, 2011 | 6.560 | 6.722 | 6.421 | 6.685 | 6,097,926 | +0.12(+1.87%) |
Jun 30, 2011 | 6.506 | 6.672 | 6.501 | 6.562 | 6,503,606 | +0.13(+2.07%) |
Jun 29, 2011 | 6.400 | 6.600 | 6.216 | 6.429 | 7,223,194 | +0.08(+1.22%) |
Jun 28, 2011 | 6.131 | 6.432 | 6.115 | 6.352 | 7,553,669 | +0.25(+4.02%) |
Jun 27, 2011 | 6.048 | 6.188 | 5.997 | 6.107 | 7,663,927 | +0.03(+0.53%) |
Jun 24, 2011 | 6.557 | 6.568 | 5.896 | 6.075 | 44,772,628 | -0.41(-6.33%) |
Jun 23, 2011 | 6.280 | 6.506 | 6.080 | 6.485 | 9,867,846 | +0.05(+0.79%) |
Jun 22, 2011 | 6.269 | 6.634 | 6.269 | 6.434 | 17,827,324 | +0.22(+3.60%) |
Jun 21, 2011 | 6.083 | 6.328 | 6.080 | 6.211 | 10,125,928 | +0.19(+3.23%) |
Jun 20, 2011 | 5.917 | 6.019 | 5.907 | 6.016 | 6,478,012 | +0.05(+0.89%) |
Jun 17, 2011 | 6.069 | 6.141 | 5.832 | 5.963 | 13,551,583 | -0.06(-0.93%) |
Jun 16, 2011 | 5.941 | 6.064 | 5.859 | 6.019 | 13,507,677 | +0.07(+1.16%) |
Jun 15, 2011 | 5.941 | 6.227 | 5.885 | 5.949 | 14,948,079 | -0.11(-1.85%) |
Jun 14, 2011 | 5.864 | 6.160 | 5.851 | 6.061 | 16,400,611 | +0.34(+5.96%) |
Jun 13, 2011 | 5.595 | 5.861 | 5.544 | 5.720 | 15,278,797 | +0.14(+2.53%) |
Jun 10, 2011 | 5.515 | 5.605 | 5.416 | 5.579 | 8,934,191 | -0.03(-0.48%) |
Jun 09, 2011 | 5.534 | 5.712 | 5.512 | 5.605 | 6,739,370 | +0.09(+1.69%) |
Jun 08, 2011 | 5.581 | 5.637 | 5.467 | 5.512 | 6,473,649 | -0.06(-1.15%) |
Jun 07, 2011 | 5.398 | 5.632 | 5.392 | 5.576 | 8,300,543 | +0.23(+4.24%) |
Jun 06, 2011 | 5.683 | 5.696 | 5.339 | 5.350 | 7,222,658 | -0.33(-5.77%) |
Jun 03, 2011 | 5.384 | 5.819 | 5.344 | 5.677 | 9,850,896 | +0.35(+6.50%) |
May 24, 2011 | 5.422 | 5.442 | 5.232 | 5.331 | 17,721,894 | +0.06(+1.21%) |
May 23, 2011 | 5.222 | 5.278 | 5.102 | 5.267 | 5,686,193 | -0.10(-1.79%) |
May 20, 2011 | 5.350 | 5.403 | 5.259 | 5.363 | 5,067,372 | -0.01(-0.25%) |
May 19, 2011 | 5.392 | 5.411 | 5.243 | 5.376 | 6,697,415 | +0.05(+1.00%) |
May 18, 2011 | 4.971 | 5.400 | 4.971 | 5.323 | 11,330,170 | +0.42(+8.59%) |
May 17, 2011 | 4.915 | 5.096 | 4.878 | 4.902 | 10,428,828 | -0.06(-1.13%) |
May 16, 2011 | 5.099 | 5.171 | 4.939 | 4.958 | 9,152,246 | -0.18(-3.48%) |
May 13, 2011 | 5.211 | 5.331 | 5.091 | 5.136 | 6,430,047 | -0.06(-1.08%) |
May 12, 2011 | 5.286 | 5.286 | 5.056 | 5.192 | 13,346,174 | -0.13(-2.50%) |
May 11, 2011 | 5.523 | 5.534 | 5.272 | 5.326 | 7,324,891 | -0.24(-4.31%) |
May 10, 2011 | 5.491 | 5.864 | 5.491 | 5.566 | 12,282,321 | +0.01(+0.14%) |
May 09, 2011 | 5.248 | 5.563 | 5.184 | 5.558 | 8,925,877 | +0.28(+5.30%) |
May 06, 2011 | 5.286 | 5.502 | 5.216 | 5.278 | 8,031,626 | +0.11(+2.22%) |
May 05, 2011 | 5.128 | 5.350 | 5.035 | 5.163 | 8,231,178 | -0.05(-0.87%) |
May 04, 2011 | 5.254 | 5.275 | 5.064 | 5.208 | 8,340,975 | -0.05(-1.01%) |
May 03, 2011 | 5.605 | 5.621 | 5.224 | 5.262 | 13,051,633 | -0.38(-6.80%) |