Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.138 | 6.151 | 6.018 | 6.030 | 119,321,376 | -0.18(-2.93%) |
Jul 28, 2011 | 6.287 | 6.323 | 6.192 | 6.211 | 85,769,640 | -0.10(-1.55%) |
Jul 27, 2011 | 6.331 | 6.379 | 6.249 | 6.309 | 110,507,344 | -0.11(-1.79%) |
Jul 26, 2011 | 6.359 | 6.463 | 6.350 | 6.424 | 85,260,112 | +0.07(+1.02%) |
Jul 25, 2011 | 6.218 | 6.412 | 6.210 | 6.359 | 111,670,256 | +0.07(+1.06%) |
Jul 22, 2011 | 6.340 | 6.342 | 6.285 | 6.292 | 93,593,232 | +0.08(+1.30%) |
Jul 21, 2011 | 6.059 | 6.235 | 5.987 | 6.211 | 105,791,224 | +0.16(+2.69%) |
Jul 20, 2011 | 6.134 | 6.141 | 6.019 | 6.048 | 87,545,528 | -0.06(-0.93%) |
Jul 19, 2011 | 6.042 | 6.122 | 5.988 | 6.105 | 93,122,440 | +0.10(+1.68%) |
Jul 18, 2011 | 5.997 | 6.018 | 5.966 | 6.004 | 89,399,424 | -0.01(-0.20%) |
Jul 15, 2011 | 6.048 | 6.067 | 5.995 | 6.016 | 88,467,592 | -0.01(-0.11%) |
Jul 14, 2011 | 6.093 | 6.119 | 6.002 | 6.023 | 90,058,440 | -0.05(-0.87%) |
Jul 13, 2011 | 6.069 | 6.138 | 6.052 | 6.076 | 64,539,612 | +0.03(+0.48%) |
Jul 12, 2011 | 6.028 | 6.122 | 6.018 | 6.047 | 88,506,264 | -0.00(-0.06%) |
Jul 11, 2011 | 6.172 | 6.172 | 6.030 | 6.050 | 106,471,712 | -0.20(-3.13%) |
Jul 08, 2011 | 6.194 | 6.247 | 6.138 | 6.246 | 87,938,248 | -0.00(-0.05%) |
Jul 07, 2011 | 6.253 | 6.273 | 6.229 | 6.249 | 93,544,192 | +0.04(+0.69%) |
Jul 06, 2011 | 6.251 | 6.273 | 6.189 | 6.206 | 95,645,792 | -0.05(-0.74%) |
Jul 05, 2011 | 6.306 | 6.343 | 6.218 | 6.253 | 95,714,256 | -0.10(-1.57%) |
Jul 01, 2011 | 6.266 | 6.366 | 6.230 | 6.352 | 86,647,256 | +0.11(+1.79%) |
Jun 30, 2011 | 6.223 | 6.385 | 6.211 | 6.241 | 159,685,568 | +0.15(+2.39%) |
Jun 29, 2011 | 6.030 | 6.103 | 6.016 | 6.095 | 78,816,864 | +0.08(+1.31%) |
Jun 28, 2011 | 6.012 | 6.035 | 5.993 | 6.016 | 83,040,168 | +0.02(+0.31%) |
Jun 27, 2011 | 6.009 | 6.060 | 5.985 | 5.997 | 88,908,248 | +0.01(+0.23%) |
Jun 24, 2011 | 6.031 | 6.036 | 5.980 | 5.983 | 214,943,808 | -0.06(-0.94%) |
Jun 23, 2011 | 5.970 | 6.050 | 5.923 | 6.040 | 113,733,736 | +0.02(+0.31%) |
Jun 22, 2011 | 6.055 | 6.086 | 6.019 | 6.021 | 74,861,784 | -0.03(-0.51%) |
Jun 21, 2011 | 6.023 | 6.112 | 6.006 | 6.052 | 98,916,672 | +0.05(+0.89%) |
Jun 20, 2011 | 6.010 | 6.016 | 5.987 | 5.999 | 97,009,248 | -0.00(-0.03%) |
Jun 17, 2011 | 6.038 | 6.055 | 5.990 | 6.000 | 229,594,336 | +0.01(+0.09%) |
Jun 16, 2011 | 5.844 | 6.019 | 5.839 | 5.995 | 164,304,912 | +0.12(+2.07%) |
Jun 15, 2011 | 5.920 | 5.925 | 5.820 | 5.874 | 145,529,920 | -0.08(-1.35%) |
Jun 14, 2011 | 5.975 | 6.048 | 5.939 | 5.954 | 117,377,752 | +0.01(+0.23%) |
Jun 13, 2011 | 6.023 | 6.031 | 5.932 | 5.940 | 126,799,456 | -0.10(-1.70%) |
Jun 10, 2011 | 6.088 | 6.091 | 6.024 | 6.043 | 83,530,224 | -0.04(-0.59%) |
Jun 09, 2011 | 6.088 | 6.126 | 6.062 | 6.079 | 67,523,800 | +0.02(+0.28%) |
Jun 08, 2011 | 6.040 | 6.129 | 6.035 | 6.062 | 93,398,088 | -0.04(-0.59%) |
Jun 07, 2011 | 6.194 | 6.198 | 6.098 | 6.098 | 98,975,440 | -0.07(-1.08%) |
Jun 06, 2011 | 6.170 | 6.213 | 6.157 | 6.165 | 89,951,320 | -0.03(-0.42%) |
Jun 03, 2011 | 6.181 | 6.237 | 6.172 | 6.191 | 93,120,856 | +0.02(+0.38%) |
May 24, 2011 | 6.107 | 6.199 | 6.100 | 6.168 | 159,410,896 | +0.03(+0.46%) |
May 23, 2011 | 6.100 | 6.172 | 6.076 | 6.139 | 154,563,504 | -0.03(-0.47%) |
May 20, 2011 | 6.174 | 6.232 | 6.157 | 6.168 | 134,214,440 | -0.03(-0.42%) |
May 19, 2011 | 6.246 | 6.287 | 6.172 | 6.194 | 181,574,048 | -0.06(-0.99%) |
May 18, 2011 | 6.280 | 6.282 | 6.170 | 6.256 | 260,545,392 | -0.07(-1.14%) |
May 17, 2011 | 6.441 | 6.457 | 6.179 | 6.328 | 585,844,928 | -0.50(-7.26%) |
May 16, 2011 | 6.892 | 6.916 | 6.799 | 6.823 | 106,416,552 | -0.10(-1.51%) |
May 13, 2011 | 6.995 | 7.005 | 6.895 | 6.928 | 82,159,344 | -0.08(-1.15%) |
May 12, 2011 | 7.009 | 7.060 | 6.979 | 7.009 | 82,682,376 | -0.03(-0.44%) |
May 11, 2011 | 7.111 | 7.125 | 6.988 | 7.039 | 98,956,736 | -0.09(-1.23%) |
May 10, 2011 | 7.043 | 7.156 | 7.029 | 7.127 | 52,575,740 | +0.09(+1.34%) |
May 09, 2011 | 6.993 | 7.091 | 6.986 | 7.033 | 54,453,608 | +0.04(+0.51%) |
May 06, 2011 | 7.038 | 7.118 | 6.973 | 6.997 | 74,903,072 | +0.00(+0.02%) |
May 05, 2011 | 6.969 | 7.086 | 6.962 | 6.995 | 75,299,952 | -0.02(-0.34%) |
May 04, 2011 | 6.923 | 7.050 | 6.894 | 7.019 | 89,717,320 | +0.10(+1.51%) |
May 03, 2011 | 6.834 | 6.923 | 6.823 | 6.914 | 86,771,024 | +0.04(+0.62%) |