Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.147 | 6.210 | 6.139 | 6.198 | 321,989 | +0.02(+0.32%) |
Jul 28, 2011 | 6.186 | 6.202 | 6.107 | 6.178 | 128,677 | +0.02(+0.39%) |
Jul 27, 2011 | 6.178 | 6.206 | 6.099 | 6.155 | 267,008 | -0.03(-0.45%) |
Jul 26, 2011 | 6.218 | 6.238 | 6.139 | 6.182 | 104,595 | -0.02(-0.26%) |
Jul 25, 2011 | 6.135 | 6.222 | 6.135 | 6.198 | 135,722 | +0.04(+0.64%) |
Jul 22, 2011 | 6.190 | 6.234 | 6.159 | 6.159 | 117,813 | -0.04(-0.58%) |
Jul 21, 2011 | 6.163 | 6.238 | 6.163 | 6.194 | 182,476 | +0.01(+0.13%) |
Jul 20, 2011 | 6.107 | 6.198 | 6.107 | 6.186 | 155,381 | +0.06(+1.03%) |
Jul 19, 2011 | 6.198 | 6.198 | 6.040 | 6.123 | 127,274 | +0.11(+1.78%) |
Jul 18, 2011 | 6.083 | 6.163 | 5.992 | 6.016 | 136,661 | -0.10(-1.68%) |
Jul 15, 2011 | 6.103 | 6.238 | 6.083 | 6.119 | 160,527 | +0.02(+0.39%) |
Jul 14, 2011 | 6.067 | 6.159 | 5.992 | 6.095 | 174,535 | +0.01(+0.13%) |
Jul 13, 2011 | 6.028 | 6.107 | 5.961 | 6.087 | 181,562 | +0.07(+1.12%) |
Jul 12, 2011 | 5.957 | 6.040 | 5.925 | 6.020 | 216,098 | +0.06(+1.00%) |
Jul 11, 2011 | 6.012 | 6.060 | 5.917 | 5.961 | 137,810 | -0.11(-1.89%) |
Jul 08, 2011 | 6.048 | 6.091 | 5.980 | 6.075 | 108,556 | -0.04(-0.58%) |
Jul 07, 2011 | 5.996 | 6.230 | 5.980 | 6.111 | 182,825 | +0.14(+2.39%) |
Jul 06, 2011 | 6.020 | 6.056 | 5.909 | 5.968 | 239,032 | -0.04(-0.72%) |
Jul 05, 2011 | 6.004 | 6.012 | 5.909 | 6.012 | 150,874 | +0.03(+0.46%) |
Jul 01, 2011 | 5.933 | 6.127 | 5.897 | 5.984 | 186,317 | +0.07(+1.21%) |
Jun 30, 2011 | 6.020 | 6.040 | 5.893 | 5.913 | 250,253 | -0.09(-1.52%) |
Jun 29, 2011 | 5.984 | 6.139 | 5.949 | 6.004 | 126,963 | +0.05(+0.80%) |
Jun 28, 2011 | 6.044 | 6.103 | 5.897 | 5.957 | 192,773 | -0.06(-1.05%) |
Jun 27, 2011 | 5.965 | 6.075 | 5.917 | 6.020 | 174,263 | +0.02(+0.40%) |
Jun 24, 2011 | 5.830 | 6.020 | 5.826 | 5.996 | 1,021,848 | +0.17(+2.92%) |
Jun 23, 2011 | 5.683 | 5.858 | 5.683 | 5.826 | 188,162 | +0.10(+1.66%) |
Jun 22, 2011 | 5.770 | 5.873 | 5.727 | 5.731 | 87,337 | -0.06(-1.09%) |
Jun 21, 2011 | 5.842 | 5.858 | 5.751 | 5.794 | 79,744 | -0.02(-0.41%) |
Jun 20, 2011 | 5.798 | 5.846 | 5.703 | 5.818 | 94,606 | +0.11(+2.01%) |
Jun 17, 2011 | 5.858 | 5.933 | 5.667 | 5.703 | 275,214 | -0.11(-1.91%) |
Jun 16, 2011 | 5.850 | 5.984 | 5.802 | 5.814 | 189,447 | -0.03(-0.47%) |
Jun 15, 2011 | 5.945 | 5.968 | 5.802 | 5.842 | 185,966 | -0.19(-3.09%) |
Jun 14, 2011 | 6.012 | 6.056 | 5.961 | 6.028 | 94,336 | +0.06(+1.00%) |
Jun 13, 2011 | 5.957 | 6.060 | 5.909 | 5.968 | 188,336 | +0.05(+0.87%) |
Jun 10, 2011 | 5.961 | 6.036 | 5.909 | 5.917 | 177,010 | -0.05(-0.80%) |
Jun 09, 2011 | 6.048 | 6.123 | 5.953 | 5.965 | 163,643 | -0.06(-1.05%) |
Jun 08, 2011 | 5.980 | 6.123 | 5.980 | 6.028 | 138,111 | +0.02(+0.40%) |
Jun 07, 2011 | 6.052 | 6.167 | 6.000 | 6.004 | 94,455 | +0.00(+0.00%) |
Jun 06, 2011 | 6.135 | 6.155 | 6.004 | 6.004 | 140,802 | -0.08(-1.24%) |
Jun 03, 2011 | 6.139 | 6.178 | 6.071 | 6.079 | 136,280 | -0.06(-0.97%) |
May 24, 2011 | 6.226 | 6.258 | 6.139 | 6.139 | 119,186 | -0.08(-1.27%) |
May 23, 2011 | 6.178 | 6.269 | 6.178 | 6.218 | 196,222 | +0.03(+0.45%) |
May 20, 2011 | 6.230 | 6.269 | 6.182 | 6.190 | 121,393 | -0.01(-0.13%) |
May 19, 2011 | 6.281 | 6.297 | 6.147 | 6.198 | 280,067 | -0.08(-1.32%) |
May 18, 2011 | 6.297 | 6.305 | 6.277 | 6.281 | 179,512 | -0.01(-0.13%) |
May 17, 2011 | 6.234 | 6.313 | 6.202 | 6.289 | 172,190 | +0.04(+0.63%) |
May 16, 2011 | 6.242 | 6.281 | 6.230 | 6.250 | 194,020 | -0.01(-0.19%) |
May 13, 2011 | 6.277 | 6.325 | 6.242 | 6.262 | 219,065 | -0.05(-0.75%) |
May 12, 2011 | 6.297 | 6.313 | 6.230 | 6.309 | 107,670 | -0.00(-0.06%) |
May 11, 2011 | 6.317 | 6.317 | 6.258 | 6.313 | 174,280 | -0.00(-0.06%) |
May 10, 2011 | 6.277 | 6.321 | 6.214 | 6.317 | 174,709 | +0.06(+0.89%) |
May 09, 2011 | 6.222 | 6.289 | 6.139 | 6.262 | 436,512 | -0.03(-0.50%) |
May 06, 2011 | 6.262 | 6.416 | 6.262 | 6.293 | 165,688 | -0.02(-0.31%) |
May 05, 2011 | 6.281 | 6.396 | 6.266 | 6.313 | 134,697 | -0.05(-0.75%) |
May 04, 2011 | 6.353 | 6.396 | 6.258 | 6.361 | 206,945 | +0.00(+0.03%) |
May 03, 2011 | 6.369 | 6.431 | 6.325 | 6.359 | 182,673 | -0.05(-0.71%) |