Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.069 | 5.439 | 5.069 | 5.424 | 33,890,660 | +0.25(+4.76%) |
Jul 28, 2011 | 5.578 | 5.624 | 5.146 | 5.177 | 36,415,356 | -0.39(-6.93%) |
Jul 27, 2011 | 5.616 | 5.632 | 5.539 | 5.562 | 16,088,051 | -0.11(-1.90%) |
Jul 26, 2011 | 5.670 | 5.693 | 5.555 | 5.670 | 13,264,199 | +0.01(+0.14%) |
Jul 25, 2011 | 5.655 | 5.840 | 5.609 | 5.663 | 12,884,254 | -0.12(-2.00%) |
Jul 22, 2011 | 5.886 | 5.886 | 5.578 | 5.778 | 36,382,508 | -0.26(-4.34%) |
Jul 21, 2011 | 5.971 | 6.063 | 5.932 | 6.040 | 14,477,244 | +0.14(+2.35%) |
Jul 20, 2011 | 6.048 | 6.102 | 5.886 | 5.901 | 11,479,646 | -0.09(-1.54%) |
Jul 19, 2011 | 6.009 | 6.117 | 5.971 | 5.994 | 8,870,464 | +0.04(+0.65%) |
Jul 18, 2011 | 6.032 | 6.086 | 5.855 | 5.955 | 14,184,482 | -0.08(-1.28%) |
Jul 15, 2011 | 6.140 | 6.163 | 6.009 | 6.032 | 13,439,453 | -0.08(-1.39%) |
Jul 14, 2011 | 6.279 | 6.302 | 6.102 | 6.117 | 13,200,988 | -0.12(-1.85%) |
Jul 13, 2011 | 6.210 | 6.371 | 6.187 | 6.233 | 9,247,149 | +0.06(+1.00%) |
Jul 12, 2011 | 6.171 | 6.325 | 6.140 | 6.171 | 10,178,802 | -0.05(-0.74%) |
Jul 11, 2011 | 6.194 | 6.279 | 6.133 | 6.217 | 14,925,840 | -0.23(-3.58%) |
Jul 08, 2011 | 6.433 | 6.472 | 6.387 | 6.448 | 8,127,088 | -0.11(-1.65%) |
Jul 07, 2011 | 6.502 | 6.579 | 6.487 | 6.556 | 7,314,365 | +0.12(+1.79%) |
Jul 06, 2011 | 6.425 | 6.456 | 6.356 | 6.441 | 7,352,853 | -0.04(-0.59%) |
Jul 05, 2011 | 6.533 | 6.603 | 6.425 | 6.479 | 11,149,810 | -0.19(-2.89%) |
Jul 01, 2011 | 6.579 | 6.703 | 6.402 | 6.672 | 7,667,154 | +0.05(+0.70%) |
Jun 30, 2011 | 6.656 | 6.780 | 6.603 | 6.626 | 12,817,575 | -0.02(-0.35%) |
Jun 29, 2011 | 6.402 | 6.664 | 6.356 | 6.649 | 20,781,066 | +0.27(+4.23%) |
Jun 28, 2011 | 6.317 | 6.410 | 6.287 | 6.379 | 10,279,553 | +0.10(+1.60%) |
Jun 27, 2011 | 6.310 | 6.310 | 6.148 | 6.279 | 6,608,813 | +0.12(+1.87%) |
Jun 24, 2011 | 6.248 | 6.294 | 6.133 | 6.163 | 11,699,875 | -0.06(-0.99%) |
Jun 23, 2011 | 6.086 | 6.264 | 6.040 | 6.225 | 14,084,471 | +0.03(+0.50%) |
Jun 22, 2011 | 6.202 | 6.302 | 6.156 | 6.194 | 9,808,432 | -0.02(-0.37%) |
Jun 21, 2011 | 6.079 | 6.279 | 6.032 | 6.217 | 19,613,220 | +0.18(+3.07%) |
Jun 20, 2011 | 5.955 | 6.040 | 5.948 | 6.032 | 13,618,225 | +0.08(+1.29%) |
Jun 17, 2011 | 6.002 | 6.009 | 5.921 | 5.955 | 13,454,766 | +0.04(+0.65%) |
Jun 16, 2011 | 5.886 | 6.079 | 5.855 | 5.917 | 13,600,906 | -0.03(-0.52%) |
Jun 15, 2011 | 5.986 | 6.032 | 5.848 | 5.948 | 13,989,752 | -0.11(-1.78%) |
Jun 14, 2011 | 5.932 | 6.113 | 5.901 | 6.056 | 13,351,570 | +0.21(+3.56%) |
Jun 13, 2011 | 5.948 | 5.994 | 5.817 | 5.848 | 22,989,330 | -0.09(-1.56%) |
Jun 10, 2011 | 6.179 | 6.233 | 5.886 | 5.940 | 16,366,578 | -0.27(-4.34%) |
Jun 09, 2011 | 6.240 | 6.325 | 6.194 | 6.210 | 10,276,560 | -0.03(-0.49%) |
Jun 08, 2011 | 6.294 | 6.371 | 6.233 | 6.240 | 12,325,411 | -0.12(-1.94%) |
Jun 07, 2011 | 6.394 | 6.448 | 6.348 | 6.364 | 8,979,107 | +0.05(+0.73%) |
Jun 06, 2011 | 6.364 | 6.479 | 6.310 | 6.317 | 10,611,664 | -0.10(-1.56%) |
Jun 03, 2011 | 6.356 | 6.487 | 6.348 | 6.418 | 7,335,446 | +0.12(+1.96%) |
May 24, 2011 | 6.317 | 6.364 | 6.275 | 6.294 | 10,430,023 | +0.00(+0.00%) |
May 23, 2011 | 6.240 | 6.341 | 6.240 | 6.294 | 9,634,332 | -0.08(-1.21%) |
May 20, 2011 | 6.394 | 6.433 | 6.348 | 6.371 | 12,816,676 | -0.02(-0.36%) |
May 19, 2011 | 6.402 | 6.456 | 6.364 | 6.394 | 9,083,184 | +0.02(+0.24%) |
May 18, 2011 | 6.348 | 6.402 | 6.341 | 6.379 | 10,330,917 | +0.02(+0.36%) |
May 17, 2011 | 6.325 | 6.410 | 6.310 | 6.356 | 17,373,188 | -0.01(-0.12%) |
May 16, 2011 | 6.287 | 6.418 | 6.256 | 6.364 | 13,958,414 | +0.06(+0.98%) |
May 13, 2011 | 6.325 | 6.341 | 6.256 | 6.302 | 13,360,623 | -0.02(-0.24%) |
May 12, 2011 | 6.210 | 6.341 | 6.148 | 6.317 | 17,958,926 | +0.09(+1.49%) |
May 11, 2011 | 6.256 | 6.287 | 6.186 | 6.225 | 13,295,368 | -0.08(-1.34%) |
May 10, 2011 | 6.133 | 6.333 | 6.117 | 6.310 | 15,766,756 | +0.19(+3.15%) |
May 09, 2011 | 6.210 | 6.248 | 6.102 | 6.117 | 10,795,722 | -0.08(-1.24%) |
May 06, 2011 | 6.256 | 6.302 | 6.156 | 6.194 | 17,508,454 | +0.05(+0.88%) |
May 05, 2011 | 6.117 | 6.210 | 6.056 | 6.140 | 26,932,596 | -0.01(-0.13%) |
May 04, 2011 | 6.464 | 6.495 | 6.148 | 6.148 | 37,644,348 | -0.33(-5.11%) |
May 03, 2011 | 6.618 | 6.649 | 6.456 | 6.479 | 18,182,994 | -0.18(-2.66%) |