Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.180 | 6.280 | 6.121 | 6.204 | 292,069 | -0.08(-1.24%) |
Jul 28, 2011 | 6.287 | 6.316 | 6.204 | 6.282 | 173,263 | -0.00(-0.08%) |
Jul 27, 2011 | 6.409 | 6.419 | 6.287 | 6.287 | 244,201 | -0.13(-2.05%) |
Jul 26, 2011 | 6.424 | 6.453 | 6.404 | 6.419 | 118,155 | -0.01(-0.15%) |
Jul 25, 2011 | 6.394 | 6.438 | 6.380 | 6.429 | 172,865 | -0.02(-0.30%) |
Jul 22, 2011 | 6.380 | 6.468 | 6.380 | 6.448 | 254,885 | -0.01(-0.15%) |
Jul 21, 2011 | 6.448 | 6.487 | 6.448 | 6.458 | 104,679 | +0.01(+0.23%) |
Jul 20, 2011 | 6.390 | 6.458 | 6.390 | 6.443 | 121,867 | +0.07(+1.07%) |
Jul 19, 2011 | 6.370 | 6.394 | 6.365 | 6.375 | 59,414 | +0.00(+0.00%) |
Jul 18, 2011 | 6.394 | 6.429 | 6.360 | 6.375 | 112,656 | -0.05(-0.76%) |
Jul 15, 2011 | 6.507 | 6.507 | 6.414 | 6.424 | 123,108 | -0.08(-1.28%) |
Jul 14, 2011 | 6.531 | 6.531 | 6.468 | 6.507 | 93,983 | +0.00(+0.00%) |
Jul 13, 2011 | 6.546 | 6.546 | 6.497 | 6.507 | 79,298 | -0.01(-0.22%) |
Jul 12, 2011 | 6.463 | 6.536 | 6.463 | 6.521 | 78,619 | +0.06(+0.90%) |
Jul 11, 2011 | 6.478 | 6.507 | 6.463 | 6.463 | 73,207 | -0.03(-0.45%) |
Jul 08, 2011 | 6.419 | 6.497 | 6.415 | 6.492 | 109,828 | +0.03(+0.45%) |
Jul 07, 2011 | 6.444 | 6.517 | 6.444 | 6.463 | 132,599 | +0.02(+0.30%) |
Jul 06, 2011 | 6.415 | 6.453 | 6.395 | 6.444 | 174,349 | +0.07(+1.07%) |
Jul 05, 2011 | 6.303 | 6.381 | 6.303 | 6.376 | 200,043 | +0.07(+1.15%) |
Jul 01, 2011 | 6.332 | 6.347 | 6.293 | 6.303 | 137,335 | +0.00(+0.08%) |
Jun 30, 2011 | 6.356 | 6.371 | 6.284 | 6.298 | 87,774 | -0.07(-1.07%) |
Jun 29, 2011 | 6.352 | 6.381 | 6.352 | 6.366 | 141,780 | -0.01(-0.15%) |
Jun 28, 2011 | 6.352 | 6.400 | 6.337 | 6.376 | 130,033 | +0.03(+0.46%) |
Jun 27, 2011 | 6.303 | 6.347 | 6.301 | 6.347 | 162,676 | +0.04(+0.62%) |
Jun 24, 2011 | 6.303 | 6.308 | 6.298 | 6.308 | 57,404 | +0.00(+0.00%) |
Jun 23, 2011 | 6.259 | 6.322 | 6.259 | 6.308 | 136,403 | +0.03(+0.54%) |
Jun 22, 2011 | 6.264 | 6.274 | 6.259 | 6.274 | 98,248 | +0.00(+0.08%) |
Jun 21, 2011 | 6.264 | 6.274 | 6.264 | 6.269 | 101,527 | +0.01(+0.12%) |
Jun 20, 2011 | 6.259 | 6.269 | 6.259 | 6.261 | 71,373 | +0.00(+0.03%) |
Jun 17, 2011 | 6.259 | 6.274 | 6.254 | 6.259 | 109,014 | +0.00(+0.08%) |
Jun 16, 2011 | 6.245 | 6.269 | 6.240 | 6.254 | 58,649 | -0.01(-0.23%) |
Jun 15, 2011 | 6.240 | 6.269 | 6.240 | 6.269 | 93,411 | +0.02(+0.31%) |
Jun 14, 2011 | 6.250 | 6.259 | 6.239 | 6.250 | 84,336 | +0.00(+0.08%) |
Jun 13, 2011 | 6.201 | 6.254 | 6.201 | 6.245 | 120,475 | +0.02(+0.31%) |
Jun 10, 2011 | 6.225 | 6.240 | 6.211 | 6.225 | 137,209 | +0.02(+0.39%) |
Jun 09, 2011 | 6.201 | 6.235 | 6.201 | 6.201 | 135,791 | +0.00(+0.08%) |
Jun 08, 2011 | 6.196 | 6.206 | 6.192 | 6.196 | 173,509 | +0.00(+0.08%) |
Jun 07, 2011 | 6.192 | 6.206 | 6.192 | 6.192 | 113,877 | -0.01(-0.16%) |
Jun 06, 2011 | 6.172 | 6.206 | 6.172 | 6.201 | 153,627 | -0.00(-0.08%) |
Jun 03, 2011 | 6.172 | 6.206 | 6.167 | 6.206 | 309,393 | +0.08(+1.34%) |
May 24, 2011 | 6.124 | 6.139 | 6.110 | 6.124 | 107,063 | -0.01(-0.24%) |
May 23, 2011 | 6.076 | 6.139 | 6.076 | 6.139 | 137,692 | +0.03(+0.47%) |
May 20, 2011 | 6.134 | 6.134 | 6.057 | 6.110 | 247,632 | -0.01(-0.24%) |
May 19, 2011 | 6.110 | 6.139 | 6.110 | 6.124 | 83,768 | +0.00(+0.00%) |
May 18, 2011 | 6.129 | 6.158 | 6.110 | 6.124 | 126,419 | -0.00(-0.08%) |
May 17, 2011 | 6.129 | 6.158 | 6.125 | 6.129 | 117,759 | -0.03(-0.47%) |
May 16, 2011 | 6.187 | 6.187 | 6.134 | 6.158 | 143,939 | -0.04(-0.62%) |
May 13, 2011 | 6.163 | 6.206 | 6.148 | 6.196 | 147,083 | -0.00(-0.08%) |
May 12, 2011 | 6.129 | 6.201 | 6.081 | 6.201 | 160,587 | +0.10(+1.58%) |
May 11, 2011 | 6.105 | 6.110 | 6.071 | 6.105 | 174,598 | +0.00(+0.00%) |
May 10, 2011 | 6.038 | 6.105 | 6.028 | 6.105 | 180,506 | +0.07(+1.16%) |
May 09, 2011 | 6.018 | 6.052 | 6.004 | 6.035 | 120,168 | +0.02(+0.27%) |
May 06, 2011 | 6.018 | 6.038 | 5.999 | 6.018 | 79,337 | +0.02(+0.40%) |
May 05, 2011 | 5.971 | 6.028 | 5.966 | 5.995 | 198,550 | +0.04(+0.72%) |
May 04, 2011 | 5.937 | 5.990 | 5.937 | 5.951 | 125,308 | +0.01(+0.16%) |
May 03, 2011 | 5.932 | 5.961 | 5.894 | 5.942 | 242,596 | -0.02(-0.32%) |