Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.196 | 6.273 | 6.160 | 6.261 | 532,718 | +0.02(+0.33%) |
Jul 28, 2011 | 6.176 | 6.245 | 6.147 | 6.241 | 655,404 | +0.01(+0.13%) |
Jul 27, 2011 | 6.342 | 6.359 | 6.156 | 6.233 | 624,853 | -0.10(-1.60%) |
Jul 26, 2011 | 6.318 | 6.375 | 6.306 | 6.334 | 440,661 | -0.00(-0.06%) |
Jul 25, 2011 | 6.582 | 6.582 | 6.326 | 6.338 | 1,380,089 | -0.25(-3.76%) |
Jul 22, 2011 | 6.578 | 6.586 | 6.554 | 6.586 | 206,005 | +0.08(+1.19%) |
Jul 21, 2011 | 6.497 | 6.558 | 6.497 | 6.509 | 184,206 | +0.04(+0.69%) |
Jul 20, 2011 | 6.440 | 6.481 | 6.399 | 6.464 | 229,908 | +0.00(+0.00%) |
Jul 19, 2011 | 6.452 | 6.509 | 6.452 | 6.464 | 245,176 | +0.01(+0.19%) |
Jul 18, 2011 | 6.476 | 6.521 | 6.448 | 6.452 | 287,205 | -0.08(-1.24%) |
Jul 15, 2011 | 6.489 | 6.537 | 6.456 | 6.533 | 164,837 | +0.04(+0.56%) |
Jul 14, 2011 | 6.509 | 6.533 | 6.480 | 6.497 | 218,011 | +0.00(+0.00%) |
Jul 13, 2011 | 6.476 | 6.569 | 6.448 | 6.497 | 171,691 | -0.01(-0.19%) |
Jul 12, 2011 | 6.541 | 6.541 | 6.472 | 6.509 | 230,965 | -0.06(-0.92%) |
Jul 11, 2011 | 6.772 | 6.772 | 6.521 | 6.569 | 185,756 | +0.00(+0.00%) |
Jul 08, 2011 | 6.545 | 6.573 | 6.533 | 6.569 | 165,059 | +0.02(+0.25%) |
Jul 07, 2011 | 6.525 | 6.590 | 6.517 | 6.553 | 237,921 | +0.04(+0.62%) |
Jul 06, 2011 | 6.553 | 6.590 | 6.513 | 6.513 | 179,433 | -0.04(-0.68%) |
Jul 05, 2011 | 6.537 | 6.590 | 6.537 | 6.557 | 206,561 | -0.01(-0.18%) |
Jul 01, 2011 | 6.582 | 6.614 | 6.565 | 6.569 | 262,479 | +0.01(+0.12%) |
Jun 30, 2011 | 6.545 | 6.598 | 6.525 | 6.561 | 335,823 | +0.03(+0.43%) |
Jun 29, 2011 | 6.476 | 6.545 | 6.428 | 6.533 | 257,475 | +0.08(+1.32%) |
Jun 28, 2011 | 6.396 | 6.448 | 6.335 | 6.448 | 354,983 | +0.08(+1.27%) |
Jun 27, 2011 | 6.456 | 6.456 | 6.327 | 6.367 | 377,817 | -0.08(-1.25%) |
Jun 24, 2011 | 6.400 | 6.452 | 6.359 | 6.448 | 357,088 | +0.07(+1.08%) |
Jun 23, 2011 | 6.387 | 6.424 | 6.347 | 6.379 | 303,377 | -0.02(-0.38%) |
Jun 22, 2011 | 6.412 | 6.460 | 6.343 | 6.404 | 368,069 | -0.01(-0.19%) |
Jun 21, 2011 | 6.468 | 6.513 | 6.416 | 6.416 | 374,208 | -0.05(-0.81%) |
Jun 20, 2011 | 6.472 | 6.481 | 6.464 | 6.468 | 266,777 | -0.06(-0.86%) |
Jun 17, 2011 | 6.513 | 6.525 | 6.478 | 6.525 | 157,370 | +0.05(+0.74%) |
Jun 16, 2011 | 6.517 | 6.525 | 6.476 | 6.476 | 298,204 | -0.03(-0.43%) |
Jun 15, 2011 | 6.525 | 6.525 | 6.466 | 6.505 | 191,905 | -0.02(-0.31%) |
Jun 14, 2011 | 6.529 | 6.589 | 6.476 | 6.525 | 241,035 | +0.04(+0.62%) |
Jun 13, 2011 | 6.444 | 6.521 | 6.436 | 6.484 | 260,256 | +0.02(+0.37%) |
Jun 10, 2011 | 6.573 | 6.573 | 6.460 | 6.460 | 245,535 | -0.11(-1.65%) |
Jun 09, 2011 | 6.561 | 6.577 | 6.545 | 6.569 | 169,017 | +0.00(+0.06%) |
Jun 08, 2011 | 6.629 | 6.645 | 6.557 | 6.565 | 245,629 | -0.07(-1.03%) |
Jun 07, 2011 | 6.629 | 6.661 | 6.617 | 6.633 | 174,359 | -0.02(-0.24%) |
Jun 06, 2011 | 6.613 | 6.657 | 6.609 | 6.649 | 184,301 | +0.01(+0.12%) |
Jun 03, 2011 | 6.613 | 6.673 | 6.613 | 6.641 | 142,450 | -0.04(-0.54%) |
May 24, 2011 | 6.625 | 6.698 | 6.625 | 6.678 | 275,470 | +0.04(+0.55%) |
May 23, 2011 | 6.657 | 6.750 | 6.637 | 6.641 | 354,715 | -0.10(-1.43%) |
May 20, 2011 | 6.758 | 6.758 | 6.669 | 6.738 | 209,968 | -0.01(-0.17%) |
May 19, 2011 | 6.718 | 6.766 | 6.669 | 6.750 | 266,221 | +0.05(+0.72%) |
May 18, 2011 | 6.661 | 6.701 | 6.605 | 6.701 | 224,478 | +0.06(+0.84%) |
May 17, 2011 | 6.497 | 6.649 | 6.497 | 6.645 | 386,990 | +0.09(+1.34%) |
May 16, 2011 | 6.657 | 6.689 | 6.537 | 6.558 | 368,740 | -0.13(-1.97%) |
May 13, 2011 | 6.701 | 6.726 | 6.677 | 6.689 | 334,385 | -0.01(-0.18%) |
May 12, 2011 | 6.669 | 6.701 | 6.633 | 6.701 | 207,607 | +0.05(+0.72%) |
May 11, 2011 | 6.585 | 6.653 | 6.549 | 6.653 | 273,683 | +0.05(+0.73%) |
May 10, 2011 | 6.557 | 6.605 | 6.557 | 6.605 | 171,646 | +0.02(+0.30%) |
May 09, 2011 | 6.505 | 6.593 | 6.501 | 6.585 | 233,935 | +0.06(+0.86%) |
May 06, 2011 | 6.525 | 6.533 | 6.493 | 6.529 | 126,603 | +0.04(+0.68%) |
May 05, 2011 | 6.473 | 6.513 | 6.465 | 6.485 | 157,246 | -0.04(-0.61%) |
May 04, 2011 | 6.557 | 6.557 | 6.473 | 6.525 | 341,612 | -0.04(-0.67%) |
May 03, 2011 | 6.533 | 6.581 | 6.533 | 6.569 | 248,928 | +0.00(+0.06%) |