Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.501 | 5.613 | 5.487 | 5.550 | 10,589,293 | -0.02(-0.38%) |
Jul 28, 2011 | 5.473 | 5.634 | 5.473 | 5.571 | 8,580,437 | -0.07(-1.24%) |
Jul 27, 2011 | 5.697 | 5.704 | 5.589 | 5.641 | 5,677,167 | -0.12(-2.07%) |
Jul 26, 2011 | 5.824 | 5.859 | 5.746 | 5.761 | 7,869,035 | -0.63(-9.88%) |
Jul 25, 2011 | 6.455 | 6.490 | 6.371 | 6.392 | 4,633,198 | -0.15(-2.36%) |
Jul 22, 2011 | 6.539 | 6.567 | 6.511 | 6.546 | 4,032,908 | +0.08(+1.30%) |
Jul 21, 2011 | 6.420 | 6.504 | 6.378 | 6.462 | 2,529,298 | +0.15(+2.45%) |
Jul 20, 2011 | 6.329 | 6.357 | 6.266 | 6.308 | 1,501,811 | -0.03(-0.44%) |
Jul 19, 2011 | 6.273 | 6.343 | 6.266 | 6.336 | 1,910,484 | +0.22(+3.67%) |
Jul 18, 2011 | 6.160 | 6.210 | 6.027 | 6.111 | 2,139,844 | -0.15(-2.35%) |
Jul 15, 2011 | 6.294 | 6.315 | 6.210 | 6.259 | 2,702,185 | -0.14(-2.19%) |
Jul 14, 2011 | 6.553 | 6.574 | 6.378 | 6.399 | 1,657,205 | -0.12(-1.83%) |
Jul 13, 2011 | 6.399 | 6.616 | 6.399 | 6.518 | 2,231,959 | +0.08(+1.31%) |
Jul 12, 2011 | 6.518 | 6.560 | 6.434 | 6.434 | 4,905,712 | -0.31(-4.58%) |
Jul 11, 2011 | 6.764 | 6.855 | 6.722 | 6.743 | 3,062,468 | -0.20(-2.83%) |
Jul 08, 2011 | 7.073 | 7.080 | 6.876 | 6.939 | 2,809,428 | -0.29(-4.07%) |
Jul 07, 2011 | 7.185 | 7.276 | 7.136 | 7.234 | 1,959,768 | +0.13(+1.78%) |
Jul 06, 2011 | 7.157 | 7.164 | 7.066 | 7.108 | 2,028,665 | -0.08(-1.17%) |
Jul 05, 2011 | 7.248 | 7.255 | 7.143 | 7.192 | 3,857,134 | +0.02(+0.29%) |
Jul 01, 2011 | 7.009 | 7.171 | 6.981 | 7.171 | 1,999,464 | +0.18(+2.61%) |
Jun 30, 2011 | 6.911 | 7.016 | 6.904 | 6.988 | 1,868,976 | +0.15(+2.15%) |
Jun 29, 2011 | 6.792 | 6.890 | 6.715 | 6.841 | 2,959,704 | +0.20(+2.96%) |
Jun 28, 2011 | 6.574 | 6.659 | 6.567 | 6.645 | 1,169,339 | +0.07(+1.07%) |
Jun 27, 2011 | 6.462 | 6.602 | 6.455 | 6.574 | 1,797,169 | +0.10(+1.52%) |
Jun 24, 2011 | 6.532 | 6.539 | 6.427 | 6.476 | 2,444,801 | -0.08(-1.28%) |
Jun 23, 2011 | 6.413 | 6.574 | 6.357 | 6.560 | 4,875,639 | -0.27(-3.91%) |
Jun 22, 2011 | 6.918 | 6.946 | 6.827 | 6.827 | 1,670,480 | -0.19(-2.70%) |
Jun 21, 2011 | 6.869 | 7.030 | 6.841 | 7.016 | 1,490,772 | +0.20(+2.99%) |
Jun 20, 2011 | 6.820 | 6.841 | 6.792 | 6.813 | 1,328,495 | +0.02(+0.31%) |
Jun 17, 2011 | 6.890 | 6.890 | 6.731 | 6.792 | 2,068,681 | +0.01(+0.21%) |
Jun 16, 2011 | 6.771 | 6.827 | 6.722 | 6.778 | 3,733,175 | -0.19(-2.72%) |
Jun 15, 2011 | 7.052 | 7.094 | 6.911 | 6.967 | 5,261,527 | -0.34(-4.61%) |
Jun 14, 2011 | 7.241 | 7.339 | 7.234 | 7.304 | 3,716,961 | +0.22(+3.07%) |
Jun 13, 2011 | 7.122 | 7.185 | 7.016 | 7.087 | 2,144,853 | -0.01(-0.10%) |
Jun 10, 2011 | 7.248 | 7.262 | 7.037 | 7.094 | 3,404,058 | -0.28(-3.81%) |
Jun 09, 2011 | 7.297 | 7.473 | 7.283 | 7.374 | 3,905,339 | +0.06(+0.77%) |
Jun 08, 2011 | 7.430 | 7.451 | 7.297 | 7.318 | 2,003,927 | -0.20(-2.61%) |
Jun 07, 2011 | 7.592 | 7.613 | 7.508 | 7.515 | 1,632,989 | +0.05(+0.66%) |
Jun 06, 2011 | 7.571 | 7.606 | 7.466 | 7.466 | 1,445,084 | -0.19(-2.47%) |
Jun 03, 2011 | 7.627 | 7.732 | 7.602 | 7.655 | 2,462,776 | -0.04(-0.55%) |
May 24, 2011 | 7.767 | 7.802 | 7.690 | 7.697 | 1,954,867 | -0.09(-1.17%) |
May 23, 2011 | 7.711 | 7.837 | 7.690 | 7.788 | 2,318,889 | -0.20(-2.46%) |
May 20, 2011 | 8.110 | 8.117 | 7.943 | 7.985 | 1,957,359 | -0.17(-2.13%) |
May 19, 2011 | 8.152 | 8.200 | 8.054 | 8.159 | 2,355,397 | +0.10(+1.30%) |
May 18, 2011 | 7.901 | 8.068 | 7.887 | 8.054 | 2,421,466 | +0.13(+1.58%) |
May 17, 2011 | 7.887 | 7.957 | 7.790 | 7.929 | 3,061,658 | -0.12(-1.47%) |
May 16, 2011 | 7.957 | 8.166 | 7.936 | 8.047 | 3,662,391 | +0.20(+2.57%) |
May 13, 2011 | 7.974 | 7.992 | 7.804 | 7.846 | 2,012,931 | -0.25(-3.09%) |
May 12, 2011 | 8.020 | 8.145 | 7.926 | 8.096 | 1,852,793 | +0.07(+0.87%) |
May 11, 2011 | 8.117 | 8.166 | 7.985 | 8.026 | 1,732,566 | -0.22(-2.62%) |
May 10, 2011 | 8.207 | 8.256 | 8.179 | 8.242 | 1,514,390 | +0.13(+1.54%) |
May 09, 2011 | 8.054 | 8.145 | 8.020 | 8.117 | 1,442,988 | +0.16(+2.01%) |
May 06, 2011 | 8.110 | 8.138 | 7.908 | 7.957 | 3,728,686 | -0.14(-1.72%) |
May 05, 2011 | 8.054 | 8.186 | 8.020 | 8.096 | 2,365,277 | -0.11(-1.36%) |
May 04, 2011 | 8.284 | 8.305 | 8.138 | 8.207 | 3,049,791 | -0.08(-0.92%) |
May 03, 2011 | 8.249 | 8.305 | 8.193 | 8.284 | 3,134,452 | +0.20(+2.50%) |