Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.284 | 5.373 | 5.235 | 5.343 | 15,205,293 | +0.00(+0.08%) |
Jul 28, 2011 | 5.303 | 5.420 | 5.281 | 5.339 | 17,862,992 | +0.01(+0.26%) |
Jul 27, 2011 | 5.341 | 5.384 | 5.282 | 5.325 | 17,720,098 | -0.06(-1.09%) |
Jul 26, 2011 | 5.359 | 5.429 | 5.321 | 5.384 | 10,677,390 | +0.03(+0.55%) |
Jul 25, 2011 | 5.257 | 5.396 | 5.255 | 5.355 | 14,590,210 | +0.04(+0.68%) |
Jul 22, 2011 | 5.269 | 5.358 | 5.266 | 5.318 | 12,816,540 | +0.03(+0.64%) |
Jul 21, 2011 | 5.298 | 5.325 | 5.260 | 5.284 | 18,857,628 | +0.01(+0.17%) |
Jul 20, 2011 | 5.436 | 5.452 | 5.264 | 5.275 | 15,720,759 | -0.10(-1.81%) |
Jul 19, 2011 | 5.346 | 5.432 | 5.321 | 5.373 | 14,449,420 | +0.07(+1.24%) |
Jul 18, 2011 | 5.359 | 5.373 | 5.253 | 5.307 | 25,346,322 | -0.04(-0.72%) |
Jul 15, 2011 | 5.405 | 5.434 | 5.303 | 5.346 | 18,398,802 | -0.05(-1.01%) |
Jul 14, 2011 | 5.520 | 5.534 | 5.386 | 5.400 | 30,506,846 | -0.09(-1.65%) |
Jul 13, 2011 | 5.627 | 5.663 | 5.482 | 5.491 | 31,540,578 | -0.13(-2.34%) |
Jul 12, 2011 | 5.754 | 5.760 | 5.594 | 5.622 | 36,094,244 | -0.26(-4.39%) |
Jul 11, 2011 | 6.019 | 6.062 | 5.853 | 5.880 | 15,847,277 | -0.20(-3.35%) |
Jul 08, 2011 | 6.105 | 6.130 | 6.025 | 6.084 | 9,612,228 | -0.08(-1.36%) |
Jul 07, 2011 | 6.220 | 6.300 | 6.168 | 6.168 | 17,942,540 | -0.02(-0.33%) |
Jul 06, 2011 | 6.184 | 6.220 | 6.134 | 6.189 | 8,527,111 | -0.02(-0.33%) |
Jul 05, 2011 | 6.193 | 6.220 | 6.112 | 6.209 | 17,925,432 | +0.11(+1.75%) |
Jul 01, 2011 | 6.053 | 6.123 | 6.007 | 6.103 | 13,420,634 | +0.06(+0.97%) |
Jun 30, 2011 | 5.917 | 6.050 | 5.890 | 6.044 | 13,764,326 | +0.15(+2.62%) |
Jun 29, 2011 | 6.005 | 6.069 | 5.885 | 5.890 | 15,268,036 | -0.08(-1.37%) |
Jun 28, 2011 | 5.885 | 5.989 | 5.844 | 5.971 | 12,022,345 | +0.13(+2.17%) |
Jun 27, 2011 | 5.905 | 5.937 | 5.824 | 5.844 | 17,149,550 | -0.07(-1.26%) |
Jun 24, 2011 | 5.964 | 5.973 | 5.867 | 5.919 | 14,069,988 | -0.03(-0.53%) |
Jun 23, 2011 | 5.962 | 6.007 | 5.867 | 5.951 | 16,475,568 | -0.06(-1.06%) |
Jun 22, 2011 | 6.191 | 6.205 | 6.005 | 6.014 | 16,590,295 | -0.22(-3.53%) |
Jun 21, 2011 | 6.114 | 6.241 | 6.080 | 6.234 | 8,639,628 | +0.16(+2.65%) |
Jun 20, 2011 | 6.049 | 6.073 | 6.030 | 6.073 | 9,329,708 | +0.08(+1.36%) |
Jun 17, 2011 | 5.969 | 6.021 | 5.951 | 5.991 | 13,324,251 | +0.05(+0.92%) |
Jun 16, 2011 | 5.928 | 5.973 | 5.892 | 5.937 | 14,626,211 | +0.02(+0.31%) |
Jun 15, 2011 | 5.937 | 5.989 | 5.883 | 5.919 | 14,610,038 | -0.07(-1.17%) |
Jun 14, 2011 | 5.994 | 6.010 | 5.885 | 5.989 | 13,399,549 | +0.04(+0.69%) |
Jun 13, 2011 | 5.978 | 6.005 | 5.896 | 5.948 | 8,860,146 | -0.00(-0.04%) |
Jun 10, 2011 | 5.987 | 6.012 | 5.908 | 5.951 | 16,291,845 | -0.05(-0.91%) |
Jun 09, 2011 | 5.939 | 6.039 | 5.896 | 6.005 | 11,193,456 | +0.05(+0.88%) |
Jun 08, 2011 | 5.930 | 5.973 | 5.812 | 5.953 | 14,867,325 | +0.02(+0.34%) |
Jun 07, 2011 | 6.037 | 6.050 | 5.933 | 5.933 | 12,964,143 | -0.09(-1.47%) |
Jun 06, 2011 | 6.057 | 6.123 | 6.007 | 6.021 | 9,657,840 | -0.04(-0.60%) |
Jun 03, 2011 | 6.112 | 6.157 | 5.960 | 6.057 | 14,200,814 | -0.20(-3.22%) |
May 24, 2011 | 6.286 | 6.495 | 6.254 | 6.259 | 26,492,052 | -0.01(-0.14%) |
May 23, 2011 | 6.263 | 6.356 | 6.211 | 6.268 | 18,176,006 | -0.05(-0.79%) |
May 20, 2011 | 6.220 | 6.395 | 6.166 | 6.318 | 34,176,492 | +0.13(+2.05%) |
May 19, 2011 | 5.767 | 6.214 | 5.563 | 6.191 | 61,259,700 | +0.15(+2.40%) |
May 18, 2011 | 6.003 | 6.073 | 5.964 | 6.046 | 16,159,285 | +0.07(+1.25%) |
May 17, 2011 | 5.933 | 6.023 | 5.896 | 5.971 | 13,151,146 | -0.03(-0.49%) |
May 16, 2011 | 6.053 | 6.057 | 5.923 | 6.001 | 19,193,318 | -0.05(-0.90%) |
May 13, 2011 | 6.021 | 6.275 | 6.007 | 6.055 | 24,445,348 | +0.18(+3.05%) |
May 12, 2011 | 5.842 | 5.890 | 5.785 | 5.876 | 11,563,316 | +0.03(+0.50%) |
May 11, 2011 | 5.826 | 5.863 | 5.758 | 5.846 | 9,863,920 | +0.00(+0.08%) |
May 10, 2011 | 5.797 | 5.867 | 5.767 | 5.842 | 10,201,292 | +0.07(+1.18%) |
May 09, 2011 | 5.776 | 5.806 | 5.729 | 5.774 | 8,775,369 | +0.00(+0.08%) |
May 06, 2011 | 5.908 | 5.930 | 5.747 | 5.769 | 14,148,154 | -0.09(-1.58%) |
May 05, 2011 | 5.806 | 5.923 | 5.799 | 5.862 | 14,679,219 | +0.04(+0.74%) |
May 04, 2011 | 5.844 | 5.917 | 5.767 | 5.819 | 14,180,090 | -0.04(-0.70%) |
May 03, 2011 | 5.822 | 5.923 | 5.822 | 5.860 | 14,164,222 | +0.02(+0.31%) |