Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.887 | 6.483 | 5.843 | 6.483 | 366,210 | +0.49(+8.15%) |
Jul 28, 2011 | 5.908 | 6.038 | 5.815 | 5.994 | 119,571 | +0.08(+1.34%) |
Jul 27, 2011 | 6.066 | 6.224 | 5.908 | 5.915 | 145,664 | -0.19(-3.06%) |
Jul 26, 2011 | 6.217 | 6.397 | 6.095 | 6.102 | 129,334 | -0.14(-2.30%) |
Jul 25, 2011 | 6.253 | 6.361 | 6.217 | 6.246 | 90,716 | -0.12(-1.81%) |
Jul 22, 2011 | 6.361 | 6.440 | 6.296 | 6.361 | 32,815 | -0.02(-0.34%) |
Jul 21, 2011 | 6.260 | 6.383 | 6.253 | 6.383 | 55,525 | +0.17(+2.78%) |
Jul 20, 2011 | 6.462 | 6.476 | 6.181 | 6.210 | 131,171 | -0.28(-4.32%) |
Jul 19, 2011 | 6.469 | 6.541 | 6.404 | 6.490 | 67,704 | +0.05(+0.78%) |
Jul 18, 2011 | 6.526 | 6.577 | 6.404 | 6.440 | 49,439 | -0.11(-1.65%) |
Jul 15, 2011 | 6.627 | 6.720 | 6.528 | 6.548 | 58,079 | -0.07(-1.09%) |
Jul 14, 2011 | 6.677 | 6.688 | 6.591 | 6.620 | 32,364 | -0.07(-1.07%) |
Jul 13, 2011 | 6.569 | 6.728 | 6.490 | 6.692 | 28,148 | +0.14(+2.08%) |
Jul 12, 2011 | 6.648 | 6.706 | 6.555 | 6.555 | 54,740 | -0.09(-1.30%) |
Jul 11, 2011 | 6.656 | 6.778 | 6.641 | 6.641 | 38,063 | -0.08(-1.18%) |
Jul 08, 2011 | 6.713 | 6.799 | 6.677 | 6.720 | 69,264 | -0.08(-1.16%) |
Jul 07, 2011 | 6.807 | 6.886 | 6.742 | 6.799 | 44,340 | +0.04(+0.64%) |
Jul 06, 2011 | 6.857 | 6.914 | 6.706 | 6.756 | 72,020 | -0.11(-1.57%) |
Jul 05, 2011 | 6.857 | 6.900 | 6.771 | 6.864 | 49,086 | +0.04(+0.53%) |
Jul 01, 2011 | 6.699 | 6.878 | 6.699 | 6.828 | 47,559 | +0.15(+2.26%) |
Jun 30, 2011 | 7.001 | 7.001 | 6.562 | 6.677 | 76,146 | -0.30(-4.33%) |
Jun 29, 2011 | 7.374 | 7.374 | 6.922 | 6.979 | 279,252 | -0.40(-5.41%) |
Jun 28, 2011 | 6.957 | 7.449 | 6.836 | 7.378 | 301,893 | +0.57(+8.39%) |
Jun 27, 2011 | 6.572 | 6.864 | 6.550 | 6.807 | 64,537 | +0.27(+4.15%) |
Jun 24, 2011 | 6.557 | 6.664 | 6.465 | 6.536 | 226,501 | +0.00(+0.00%) |
Jun 23, 2011 | 6.422 | 6.536 | 6.386 | 6.536 | 52,818 | +0.06(+0.99%) |
Jun 22, 2011 | 6.657 | 6.657 | 6.429 | 6.472 | 53,389 | -0.21(-3.10%) |
Jun 21, 2011 | 6.301 | 6.686 | 6.194 | 6.679 | 79,573 | +0.44(+7.09%) |
Jun 20, 2011 | 6.365 | 6.393 | 6.094 | 6.236 | 37,197 | +0.11(+1.86%) |
Jun 17, 2011 | 6.258 | 6.293 | 6.101 | 6.122 | 75,503 | -0.10(-1.61%) |
Jun 16, 2011 | 6.172 | 6.315 | 6.158 | 6.222 | 60,166 | +0.06(+1.04%) |
Jun 15, 2011 | 6.229 | 6.265 | 6.158 | 6.158 | 37,838 | -0.15(-2.38%) |
Jun 14, 2011 | 6.286 | 6.329 | 6.251 | 6.308 | 41,526 | +0.10(+1.61%) |
Jun 13, 2011 | 6.301 | 6.311 | 6.208 | 6.208 | 37,936 | -0.05(-0.80%) |
Jun 10, 2011 | 6.365 | 6.375 | 6.258 | 6.258 | 42,083 | -0.06(-1.02%) |
Jun 09, 2011 | 6.343 | 6.408 | 6.286 | 6.322 | 33,075 | +0.00(+0.00%) |
Jun 08, 2011 | 6.329 | 6.436 | 6.315 | 6.322 | 34,868 | -0.04(-0.67%) |
Jun 07, 2011 | 6.372 | 6.443 | 6.243 | 6.365 | 58,182 | +0.06(+0.90%) |
Jun 06, 2011 | 6.429 | 6.446 | 6.308 | 6.308 | 37,330 | -0.11(-1.78%) |
Jun 03, 2011 | 6.386 | 6.543 | 6.351 | 6.422 | 60,659 | -0.21(-3.12%) |
May 24, 2011 | 6.850 | 6.850 | 6.615 | 6.629 | 56,135 | -0.22(-3.23%) |
May 23, 2011 | 6.493 | 6.943 | 6.422 | 6.850 | 117,370 | +0.29(+4.35%) |
May 20, 2011 | 6.622 | 6.650 | 6.493 | 6.565 | 82,869 | -0.13(-1.92%) |
May 19, 2011 | 6.764 | 6.764 | 6.643 | 6.693 | 63,116 | -0.06(-0.85%) |
May 18, 2011 | 6.786 | 6.815 | 6.693 | 6.750 | 55,239 | -0.03(-0.42%) |
May 17, 2011 | 6.772 | 6.859 | 6.772 | 6.779 | 47,841 | +0.00(+0.00%) |
May 16, 2011 | 6.836 | 6.950 | 6.757 | 6.779 | 37,086 | -0.08(-1.14%) |
May 13, 2011 | 7.121 | 7.132 | 6.814 | 6.857 | 40,219 | -0.29(-4.00%) |
May 12, 2011 | 6.864 | 7.164 | 6.857 | 7.143 | 53,811 | +0.24(+3.41%) |
May 11, 2011 | 6.986 | 7.036 | 6.814 | 6.907 | 76,365 | -0.09(-1.22%) |
May 10, 2011 | 6.914 | 6.993 | 6.914 | 6.993 | 52,812 | +0.13(+1.87%) |
May 09, 2011 | 6.629 | 6.871 | 6.629 | 6.864 | 67,398 | +0.23(+3.44%) |
May 06, 2011 | 6.807 | 6.850 | 6.622 | 6.636 | 35,325 | -0.07(-1.06%) |
May 05, 2011 | 6.743 | 6.993 | 6.672 | 6.707 | 42,602 | -0.09(-1.36%) |
May 04, 2011 | 6.993 | 6.993 | 6.779 | 6.800 | 71,117 | -0.20(-2.85%) |
May 03, 2011 | 6.757 | 7.021 | 6.657 | 7.000 | 156,409 | +0.24(+3.59%) |