Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.000 | 6.190 | 6.000 | 6.040 | 83,110 | -0.01(-0.17%) |
Jul 28, 2011 | 5.970 | 6.110 | 5.940 | 6.050 | 123,563 | +0.12(+2.02%) |
Jul 27, 2011 | 6.100 | 6.170 | 5.890 | 5.930 | 172,939 | -0.19(-3.10%) |
Jul 26, 2011 | 6.190 | 6.230 | 6.110 | 6.120 | 56,398 | -0.08(-1.29%) |
Jul 25, 2011 | 6.240 | 6.347 | 6.150 | 6.200 | 73,265 | -0.17(-2.67%) |
Jul 22, 2011 | 6.400 | 6.410 | 6.260 | 6.370 | 50,373 | +0.00(+0.00%) |
Jul 21, 2011 | 6.350 | 6.450 | 6.300 | 6.370 | 241,786 | +0.06(+0.95%) |
Jul 20, 2011 | 6.380 | 6.380 | 6.130 | 6.310 | 63,996 | -0.10(-1.56%) |
Jul 19, 2011 | 6.310 | 6.410 | 6.131 | 6.410 | 107,730 | +0.19(+3.05%) |
Jul 18, 2011 | 6.370 | 6.370 | 6.200 | 6.220 | 56,600 | -0.16(-2.51%) |
Jul 15, 2011 | 6.370 | 6.440 | 6.350 | 6.380 | 128,594 | +0.03(+0.47%) |
Jul 14, 2011 | 6.450 | 6.470 | 6.310 | 6.350 | 85,877 | -0.08(-1.24%) |
Jul 13, 2011 | 6.380 | 6.490 | 6.350 | 6.430 | 119,450 | +0.07(+1.18%) |
Jul 12, 2011 | 6.250 | 6.410 | 6.250 | 6.355 | 86,965 | +0.10(+1.52%) |
Jul 11, 2011 | 6.340 | 6.410 | 6.250 | 6.260 | 73,178 | -0.17(-2.64%) |
Jul 08, 2011 | 6.310 | 6.450 | 6.283 | 6.430 | 63,818 | -0.03(-0.46%) |
Jul 07, 2011 | 6.450 | 6.520 | 6.330 | 6.460 | 236,618 | +0.05(+0.78%) |
Jul 06, 2011 | 6.320 | 6.450 | 6.210 | 6.410 | 93,746 | +0.12(+1.91%) |
Jul 05, 2011 | 6.390 | 6.390 | 6.260 | 6.290 | 133,326 | -0.13(-2.02%) |
Jul 01, 2011 | 6.380 | 6.440 | 6.180 | 6.420 | 147,863 | +0.02(+0.31%) |
Jun 30, 2011 | 6.390 | 6.490 | 6.350 | 6.400 | 198,122 | +0.00(+0.00%) |
Jun 29, 2011 | 6.330 | 6.440 | 6.260 | 6.400 | 79,023 | +0.07(+1.11%) |
Jun 28, 2011 | 6.370 | 6.370 | 6.220 | 6.330 | 199,121 | -0.02(-0.31%) |
Jun 27, 2011 | 6.340 | 6.390 | 6.240 | 6.350 | 160,573 | +0.07(+1.11%) |
Jun 24, 2011 | 6.330 | 6.340 | 6.210 | 6.280 | 665,312 | -0.06(-0.95%) |
Jun 23, 2011 | 6.160 | 6.340 | 6.120 | 6.340 | 109,505 | +0.09(+1.44%) |
Jun 22, 2011 | 6.260 | 6.360 | 6.120 | 6.250 | 125,408 | -0.05(-0.79%) |
Jun 21, 2011 | 6.120 | 6.357 | 6.077 | 6.300 | 193,149 | +0.22(+3.62%) |
Jun 20, 2011 | 6.050 | 6.100 | 6.000 | 6.080 | 153,421 | -0.04(-0.65%) |
Jun 17, 2011 | 6.180 | 6.190 | 6.050 | 6.120 | 300,653 | -0.01(-0.24%) |
Jun 16, 2011 | 6.140 | 6.200 | 6.005 | 6.135 | 116,170 | -0.00(-0.08%) |
Jun 15, 2011 | 6.300 | 6.320 | 6.100 | 6.140 | 174,329 | -0.23(-3.61%) |
Jun 14, 2011 | 6.080 | 6.380 | 6.020 | 6.370 | 348,109 | +0.34(+5.64%) |
Jun 13, 2011 | 6.040 | 6.110 | 5.970 | 6.030 | 133,888 | +0.03(+0.50%) |
Jun 10, 2011 | 5.980 | 6.030 | 5.825 | 6.000 | 241,670 | -0.02(-0.33%) |
Jun 09, 2011 | 6.070 | 6.120 | 6.010 | 6.020 | 71,620 | -0.03(-0.50%) |
Jun 08, 2011 | 6.100 | 6.190 | 6.010 | 6.050 | 174,826 | -0.08(-1.31%) |
Jun 07, 2011 | 5.993 | 6.130 | 5.990 | 6.130 | 258,972 | +0.13(+2.17%) |
Jun 06, 2011 | 6.055 | 6.240 | 5.965 | 6.000 | 197,827 | -0.05(-0.83%) |
Jun 03, 2011 | 6.160 | 6.210 | 6.050 | 6.050 | 158,995 | -0.07(-1.14%) |
May 24, 2011 | 6.390 | 6.400 | 6.110 | 6.120 | 150,485 | -0.27(-4.23%) |
May 23, 2011 | 6.390 | 6.500 | 6.310 | 6.390 | 96,190 | -0.13(-1.99%) |
May 20, 2011 | 6.560 | 6.610 | 6.430 | 6.520 | 183,897 | -0.09(-1.36%) |
May 19, 2011 | 6.660 | 6.690 | 6.570 | 6.610 | 226,483 | +0.02(+0.30%) |
May 18, 2011 | 6.380 | 6.610 | 6.380 | 6.590 | 237,960 | +0.22(+3.45%) |
May 17, 2011 | 6.270 | 6.470 | 6.220 | 6.370 | 252,659 | +0.10(+1.59%) |
May 16, 2011 | 6.620 | 6.620 | 6.270 | 6.270 | 280,580 | -0.42(-6.28%) |
May 13, 2011 | 6.750 | 6.770 | 6.580 | 6.690 | 154,329 | -0.09(-1.33%) |
May 12, 2011 | 6.740 | 6.820 | 6.460 | 6.780 | 375,861 | +0.00(+0.00%) |
May 11, 2011 | 6.530 | 6.800 | 6.530 | 6.780 | 375,832 | +0.11(+1.65%) |
May 10, 2011 | 6.720 | 6.850 | 6.560 | 6.670 | 304,840 | +0.16(+2.46%) |
May 09, 2011 | 6.110 | 6.530 | 6.000 | 6.510 | 327,793 | +0.42(+6.90%) |
May 06, 2011 | 6.190 | 6.240 | 6.040 | 6.090 | 150,357 | -0.04(-0.65%) |
May 05, 2011 | 5.990 | 6.250 | 5.930 | 6.130 | 279,817 | +0.10(+1.66%) |
May 04, 2011 | 6.030 | 6.110 | 5.930 | 6.030 | 235,091 | -0.01(-0.17%) |
May 03, 2011 | 6.270 | 6.390 | 5.970 | 6.040 | 164,043 | -0.26(-4.13%) |