Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.118 | 5.241 | 5.064 | 5.231 | 51,980,180 | +0.07(+1.44%) |
Jul 28, 2011 | 5.148 | 5.233 | 5.115 | 5.156 | 40,370,668 | +0.01(+0.15%) |
Jul 27, 2011 | 5.243 | 5.246 | 5.120 | 5.148 | 90,695,160 | -0.17(-3.28%) |
Jul 26, 2011 | 5.349 | 5.382 | 5.299 | 5.323 | 41,070,420 | -0.09(-1.66%) |
Jul 25, 2011 | 5.387 | 5.449 | 5.354 | 5.413 | 46,705,380 | -0.07(-1.22%) |
Jul 22, 2011 | 5.503 | 5.516 | 5.467 | 5.480 | 59,510,796 | -0.01(-0.09%) |
Jul 21, 2011 | 5.428 | 5.544 | 5.428 | 5.485 | 75,182,536 | +0.11(+2.05%) |
Jul 20, 2011 | 5.364 | 5.421 | 5.305 | 5.374 | 66,606,456 | +0.07(+1.31%) |
Jul 19, 2011 | 5.223 | 5.336 | 5.220 | 5.305 | 59,247,100 | +0.14(+2.79%) |
Jul 18, 2011 | 5.133 | 5.195 | 5.084 | 5.161 | 65,618,152 | -0.09(-1.76%) |
Jul 15, 2011 | 5.297 | 5.313 | 5.200 | 5.254 | 70,811,032 | +0.08(+1.49%) |
Jul 14, 2011 | 5.377 | 5.385 | 5.128 | 5.177 | 106,533,888 | -0.19(-3.49%) |
Jul 13, 2011 | 5.405 | 5.516 | 5.333 | 5.364 | 86,726,352 | +0.01(+0.24%) |
Jul 12, 2011 | 5.531 | 5.534 | 5.341 | 5.351 | 102,105,784 | -0.12(-2.16%) |
Jul 11, 2011 | 5.647 | 5.654 | 5.457 | 5.469 | 77,710,912 | -0.32(-5.59%) |
Jul 08, 2011 | 5.826 | 5.860 | 5.751 | 5.793 | 42,969,584 | -0.11(-1.91%) |
Jul 07, 2011 | 6.042 | 6.068 | 5.898 | 5.906 | 50,261,304 | -0.10(-1.63%) |
Jul 06, 2011 | 6.027 | 6.089 | 5.970 | 6.003 | 31,497,374 | -0.07(-1.23%) |
Jul 05, 2011 | 6.106 | 6.106 | 6.039 | 6.078 | 30,354,266 | -0.01(-0.13%) |
Jul 01, 2011 | 5.993 | 6.124 | 5.970 | 6.086 | 33,355,350 | +0.04(+0.64%) |
Jun 30, 2011 | 6.047 | 6.073 | 6.006 | 6.047 | 37,558,120 | +0.03(+0.56%) |
Jun 29, 2011 | 5.932 | 6.032 | 5.914 | 6.014 | 55,709,404 | +0.12(+2.09%) |
Jun 28, 2011 | 5.700 | 5.924 | 5.688 | 5.891 | 55,187,164 | +0.20(+3.43%) |
Jun 27, 2011 | 5.649 | 5.713 | 5.613 | 5.695 | 34,681,628 | +0.05(+0.82%) |
Jun 24, 2011 | 5.703 | 5.712 | 5.621 | 5.649 | 32,815,014 | -0.03(-0.50%) |
Jun 23, 2011 | 5.626 | 5.690 | 5.590 | 5.677 | 48,280,124 | -0.06(-1.07%) |
Jun 22, 2011 | 5.670 | 5.826 | 5.662 | 5.739 | 61,001,572 | +0.06(+0.99%) |
Jun 21, 2011 | 5.706 | 5.734 | 5.672 | 5.683 | 32,264,426 | -0.02(-0.41%) |
Jun 20, 2011 | 5.713 | 5.718 | 5.694 | 5.706 | 32,956,024 | +0.05(+0.86%) |
Jun 17, 2011 | 5.695 | 5.721 | 5.616 | 5.657 | 40,055,472 | -0.02(-0.32%) |
Jun 16, 2011 | 5.726 | 5.760 | 5.598 | 5.675 | 39,952,724 | -0.12(-2.04%) |
Jun 15, 2011 | 5.683 | 5.808 | 5.675 | 5.793 | 85,879,608 | +0.05(+0.85%) |
Jun 14, 2011 | 5.706 | 5.770 | 5.693 | 5.744 | 27,651,856 | +0.06(+1.08%) |
Jun 13, 2011 | 5.659 | 5.736 | 5.644 | 5.683 | 32,654,826 | +0.03(+0.50%) |
Jun 10, 2011 | 5.672 | 5.683 | 5.603 | 5.654 | 36,159,780 | -0.06(-1.03%) |
Jun 09, 2011 | 5.757 | 5.767 | 5.667 | 5.713 | 40,816,416 | -0.05(-0.80%) |
Jun 08, 2011 | 5.793 | 5.819 | 5.724 | 5.760 | 36,500,676 | -0.03(-0.53%) |
Jun 07, 2011 | 5.806 | 5.867 | 5.790 | 5.790 | 42,758,056 | +0.06(+1.12%) |
Jun 06, 2011 | 5.808 | 5.837 | 5.690 | 5.726 | 38,303,480 | -0.15(-2.49%) |
Jun 03, 2011 | 5.778 | 5.957 | 5.765 | 5.873 | 63,165,080 | +0.28(+4.96%) |
May 24, 2011 | 5.539 | 5.605 | 5.510 | 5.595 | 39,839,256 | +0.13(+2.40%) |
May 23, 2011 | 5.436 | 5.523 | 5.374 | 5.464 | 39,294,548 | -0.07(-1.30%) |
May 20, 2011 | 5.577 | 5.607 | 5.513 | 5.536 | 34,174,956 | -0.06(-1.01%) |
May 19, 2011 | 5.644 | 5.670 | 5.546 | 5.593 | 36,025,944 | -0.03(-0.50%) |
May 18, 2011 | 5.667 | 5.731 | 5.590 | 5.621 | 32,029,064 | -0.06(-0.99%) |
May 17, 2011 | 5.539 | 5.694 | 5.510 | 5.677 | 44,400,856 | +0.05(+0.91%) |
May 16, 2011 | 5.659 | 5.778 | 5.613 | 5.626 | 36,210,944 | -0.07(-1.26%) |
May 13, 2011 | 5.798 | 5.826 | 5.654 | 5.698 | 31,260,470 | -0.15(-2.63%) |
May 12, 2011 | 5.844 | 5.896 | 5.801 | 5.852 | 65,727,108 | -0.03(-0.48%) |
May 11, 2011 | 5.955 | 5.955 | 5.847 | 5.880 | 46,283,712 | -0.16(-2.59%) |
May 10, 2011 | 5.926 | 6.042 | 5.893 | 6.037 | 41,486,724 | +0.15(+2.57%) |
May 09, 2011 | 5.862 | 5.893 | 5.742 | 5.885 | 42,427,608 | +0.03(+0.48%) |
May 06, 2011 | 5.844 | 5.891 | 5.785 | 5.857 | 56,984,272 | +0.15(+2.70%) |
May 05, 2011 | 5.695 | 5.788 | 5.639 | 5.703 | 50,679,620 | -0.00(-0.05%) |
May 04, 2011 | 5.837 | 5.844 | 5.690 | 5.706 | 53,010,344 | -0.12(-2.11%) |
May 03, 2011 | 5.906 | 5.921 | 5.760 | 5.829 | 62,727,560 | -0.21(-3.49%) |