Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.828 | 6.114 | 5.802 | 5.950 | 11,153,933 | +0.06(+1.03%) |
Jul 28, 2011 | 6.062 | 6.374 | 5.820 | 5.889 | 18,503,464 | -0.17(-2.86%) |
Jul 27, 2011 | 6.218 | 6.305 | 6.045 | 6.062 | 11,084,260 | -0.23(-3.71%) |
Jul 26, 2011 | 6.287 | 6.313 | 6.201 | 6.296 | 6,530,963 | -0.02(-0.27%) |
Jul 25, 2011 | 6.313 | 6.374 | 6.227 | 6.313 | 5,443,117 | -0.04(-0.68%) |
Jul 22, 2011 | 6.391 | 6.391 | 6.205 | 6.357 | 5,917,881 | -0.06(-0.94%) |
Jul 21, 2011 | 6.270 | 6.426 | 6.244 | 6.417 | 6,799,012 | +0.19(+3.06%) |
Jul 20, 2011 | 6.235 | 6.253 | 6.149 | 6.227 | 4,740,893 | +0.01(+0.14%) |
Jul 19, 2011 | 6.123 | 6.279 | 6.114 | 6.218 | 8,530,296 | +0.21(+3.46%) |
Jul 18, 2011 | 6.097 | 6.144 | 5.984 | 6.010 | 7,960,711 | -0.13(-2.12%) |
Jul 15, 2011 | 6.201 | 6.209 | 6.045 | 6.140 | 8,185,773 | +0.00(+0.00%) |
Jul 14, 2011 | 6.296 | 6.383 | 6.097 | 6.140 | 8,629,328 | -0.13(-2.07%) |
Jul 13, 2011 | 6.374 | 6.495 | 6.261 | 6.270 | 8,340,997 | -0.04(-0.69%) |
Jul 12, 2011 | 6.417 | 6.460 | 6.296 | 6.313 | 12,835,894 | -0.10(-1.62%) |
Jul 11, 2011 | 6.625 | 6.660 | 6.409 | 6.417 | 7,459,848 | -0.31(-4.63%) |
Jul 08, 2011 | 6.660 | 6.764 | 6.538 | 6.729 | 7,084,362 | -0.06(-0.89%) |
Jul 07, 2011 | 6.686 | 6.807 | 6.616 | 6.790 | 7,072,870 | +0.23(+3.43%) |
Jul 06, 2011 | 6.668 | 6.668 | 6.547 | 6.564 | 5,380,760 | -0.11(-1.69%) |
Jul 05, 2011 | 6.764 | 6.764 | 6.530 | 6.677 | 5,933,739 | -0.10(-1.41%) |
Jul 01, 2011 | 6.612 | 6.781 | 6.599 | 6.772 | 4,550,566 | +0.14(+2.09%) |
Jun 30, 2011 | 6.599 | 6.694 | 6.564 | 6.634 | 11,032,122 | +0.07(+1.06%) |
Jun 29, 2011 | 6.859 | 6.902 | 6.517 | 6.564 | 12,659,132 | -0.27(-3.93%) |
Jun 28, 2011 | 6.694 | 6.833 | 6.686 | 6.833 | 7,783,717 | +0.18(+2.73%) |
Jun 27, 2011 | 6.452 | 6.690 | 6.383 | 6.651 | 9,753,054 | +0.14(+2.13%) |
Jun 24, 2011 | 6.582 | 6.642 | 6.426 | 6.512 | 4,388,303 | -0.05(-0.79%) |
Jun 23, 2011 | 6.391 | 6.755 | 6.391 | 6.564 | 11,066,301 | +0.08(+1.20%) |
Jun 22, 2011 | 6.400 | 6.719 | 6.322 | 6.486 | 9,611,354 | +0.03(+0.40%) |
Jun 21, 2011 | 6.383 | 6.469 | 6.296 | 6.460 | 6,208,273 | +0.15(+2.33%) |
Jun 20, 2011 | 6.296 | 6.339 | 6.287 | 6.313 | 4,965,842 | +0.09(+1.39%) |
Jun 17, 2011 | 6.227 | 6.270 | 6.131 | 6.227 | 5,873,298 | +0.07(+1.13%) |
Jun 16, 2011 | 6.071 | 6.287 | 6.071 | 6.157 | 7,588,934 | +0.10(+1.57%) |
Jun 15, 2011 | 6.192 | 6.261 | 6.045 | 6.062 | 9,634,678 | -0.21(-3.31%) |
Jun 14, 2011 | 6.149 | 6.322 | 6.149 | 6.270 | 7,979,056 | +0.23(+3.87%) |
Jun 13, 2011 | 6.019 | 6.114 | 5.950 | 6.036 | 5,563,773 | +0.03(+0.58%) |
Jun 10, 2011 | 6.062 | 6.114 | 5.880 | 6.002 | 9,736,423 | -0.10(-1.56%) |
Jun 09, 2011 | 6.071 | 6.257 | 6.027 | 6.097 | 11,200,752 | +0.06(+1.00%) |
Jun 08, 2011 | 6.235 | 6.296 | 6.019 | 6.036 | 10,767,233 | -0.21(-3.33%) |
Jun 07, 2011 | 6.452 | 6.504 | 6.244 | 6.244 | 7,956,082 | -0.17(-2.70%) |
Jun 06, 2011 | 6.746 | 6.746 | 6.409 | 6.417 | 7,537,001 | -0.36(-5.24%) |
Jun 03, 2011 | 6.660 | 6.824 | 6.608 | 6.772 | 5,906,709 | +0.30(+4.69%) |
May 24, 2011 | 6.564 | 6.668 | 6.460 | 6.469 | 5,421,743 | -0.05(-0.80%) |
May 23, 2011 | 6.582 | 6.738 | 6.521 | 6.521 | 5,581,664 | -0.17(-2.59%) |
May 20, 2011 | 6.538 | 6.764 | 6.521 | 6.694 | 10,563,639 | +0.14(+2.11%) |
May 19, 2011 | 6.599 | 6.651 | 6.495 | 6.556 | 6,689,685 | +0.00(+0.00%) |
May 18, 2011 | 6.590 | 6.677 | 6.521 | 6.556 | 8,085,357 | -0.03(-0.53%) |
May 17, 2011 | 6.564 | 6.660 | 6.495 | 6.590 | 9,502,529 | +0.00(+0.00%) |
May 16, 2011 | 6.538 | 6.664 | 6.538 | 6.590 | 6,157,369 | +0.01(+0.13%) |
May 13, 2011 | 6.651 | 6.651 | 6.556 | 6.582 | 6,259,218 | -0.05(-0.78%) |
May 12, 2011 | 6.512 | 6.660 | 6.460 | 6.634 | 6,635,214 | +0.12(+1.86%) |
May 11, 2011 | 6.746 | 6.781 | 6.504 | 6.512 | 10,789,319 | -0.22(-3.22%) |
May 10, 2011 | 6.772 | 6.928 | 6.720 | 6.729 | 6,203,384 | -0.02(-0.26%) |
May 09, 2011 | 6.859 | 6.898 | 6.712 | 6.746 | 6,778,345 | -0.15(-2.14%) |
May 06, 2011 | 7.058 | 7.075 | 6.859 | 6.894 | 6,743,536 | -0.05(-0.75%) |
May 05, 2011 | 6.876 | 7.119 | 6.824 | 6.945 | 8,505,662 | +0.02(+0.25%) |
May 04, 2011 | 6.712 | 6.937 | 6.703 | 6.928 | 10,307,251 | +0.19(+2.83%) |
May 03, 2011 | 6.859 | 6.894 | 6.712 | 6.738 | 6,848,724 | -0.16(-2.26%) |