Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.441 | 6.902 | 6.394 | 6.769 | 213,528 | +0.30(+4.58%) |
Jul 28, 2011 | 6.449 | 6.609 | 6.441 | 6.473 | 70,569 | +0.05(+0.73%) |
Jul 27, 2011 | 6.582 | 6.590 | 6.246 | 6.426 | 439,255 | -0.18(-2.72%) |
Jul 26, 2011 | 6.824 | 6.824 | 6.519 | 6.605 | 1,137,213 | -0.19(-2.76%) |
Jul 25, 2011 | 6.886 | 7.027 | 6.668 | 6.793 | 284,848 | -0.23(-3.33%) |
Jul 22, 2011 | 6.984 | 7.058 | 6.901 | 7.027 | 219,642 | +0.07(+1.01%) |
Jul 21, 2011 | 6.964 | 7.128 | 6.886 | 6.957 | 270,877 | +0.06(+0.91%) |
Jul 20, 2011 | 7.253 | 7.269 | 6.871 | 6.894 | 210,828 | -0.35(-4.85%) |
Jul 19, 2011 | 7.300 | 7.382 | 7.214 | 7.245 | 211,672 | +0.06(+0.87%) |
Jul 18, 2011 | 7.324 | 7.324 | 7.105 | 7.183 | 163,966 | -0.20(-2.75%) |
Jul 15, 2011 | 7.113 | 7.425 | 6.949 | 7.386 | 149,794 | +0.30(+4.30%) |
Jul 14, 2011 | 7.277 | 7.292 | 7.027 | 7.082 | 232,303 | -0.18(-2.47%) |
Jul 13, 2011 | 7.331 | 7.495 | 7.191 | 7.261 | 157,668 | -0.02(-0.32%) |
Jul 12, 2011 | 7.269 | 7.605 | 7.253 | 7.285 | 260,929 | -0.01(-0.11%) |
Jul 11, 2011 | 7.214 | 7.464 | 7.214 | 7.292 | 123,620 | -0.12(-1.58%) |
Jul 08, 2011 | 7.386 | 7.604 | 7.363 | 7.409 | 127,361 | -0.14(-1.86%) |
Jul 07, 2011 | 7.402 | 7.566 | 7.191 | 7.550 | 218,228 | +0.27(+3.64%) |
Jul 06, 2011 | 7.331 | 7.409 | 7.175 | 7.285 | 131,402 | -0.08(-1.06%) |
Jul 05, 2011 | 7.089 | 7.386 | 6.964 | 7.363 | 178,235 | +0.28(+3.97%) |
Jul 01, 2011 | 6.894 | 7.206 | 6.847 | 7.082 | 179,592 | +0.15(+2.14%) |
Jun 30, 2011 | 6.980 | 7.066 | 6.808 | 6.933 | 98,942 | +0.01(+0.11%) |
Jun 29, 2011 | 7.066 | 7.066 | 6.800 | 6.925 | 57,565 | -0.09(-1.33%) |
Jun 28, 2011 | 6.972 | 7.128 | 6.855 | 7.019 | 166,152 | +0.07(+1.01%) |
Jun 27, 2011 | 6.754 | 7.027 | 6.652 | 6.949 | 142,623 | +0.16(+2.30%) |
Jun 24, 2011 | 6.636 | 6.839 | 6.441 | 6.793 | 817,483 | +0.18(+2.72%) |
Jun 23, 2011 | 6.512 | 6.621 | 6.402 | 6.613 | 100,136 | -0.02(-0.24%) |
Jun 22, 2011 | 6.738 | 6.894 | 6.613 | 6.629 | 107,978 | -0.16(-2.41%) |
Jun 21, 2011 | 6.480 | 6.871 | 6.480 | 6.793 | 135,649 | +0.37(+5.71%) |
Jun 20, 2011 | 6.558 | 6.691 | 6.309 | 6.426 | 178,133 | -0.06(-0.96%) |
Jun 17, 2011 | 6.504 | 6.613 | 6.371 | 6.488 | 246,276 | +0.05(+0.73%) |
Jun 16, 2011 | 6.262 | 6.535 | 6.176 | 6.441 | 85,768 | +0.19(+3.00%) |
Jun 15, 2011 | 6.379 | 6.402 | 6.184 | 6.254 | 147,138 | -0.23(-3.61%) |
Jun 14, 2011 | 6.371 | 6.597 | 6.184 | 6.488 | 229,320 | +0.24(+3.87%) |
Jun 13, 2011 | 6.027 | 6.441 | 6.004 | 6.246 | 162,593 | +0.26(+4.30%) |
Jun 10, 2011 | 6.082 | 6.191 | 5.864 | 5.988 | 167,273 | -0.17(-2.79%) |
Jun 09, 2011 | 5.895 | 6.246 | 5.817 | 6.160 | 151,249 | +0.28(+4.78%) |
Jun 08, 2011 | 5.739 | 6.051 | 5.739 | 5.879 | 139,806 | +0.09(+1.62%) |
Jun 07, 2011 | 6.098 | 6.106 | 5.723 | 5.785 | 202,973 | -0.30(-4.88%) |
Jun 06, 2011 | 6.230 | 6.371 | 6.074 | 6.082 | 171,022 | -0.20(-3.11%) |
Jun 03, 2011 | 6.340 | 6.394 | 6.207 | 6.277 | 149,022 | +0.87(+16.19%) |
May 24, 2011 | 5.497 | 5.676 | 5.387 | 5.403 | 180,641 | -0.05(-0.86%) |
May 23, 2011 | 5.668 | 5.668 | 5.450 | 5.450 | 104,844 | -0.37(-6.31%) |
May 20, 2011 | 5.575 | 5.832 | 5.348 | 5.817 | 155,178 | +0.20(+3.54%) |
May 19, 2011 | 5.668 | 5.754 | 5.614 | 5.618 | 71,504 | -0.02(-0.35%) |
May 18, 2011 | 5.684 | 5.684 | 5.504 | 5.637 | 65,186 | -0.03(-0.55%) |
May 17, 2011 | 5.551 | 5.739 | 5.543 | 5.668 | 73,374 | +0.08(+1.40%) |
May 16, 2011 | 5.879 | 5.934 | 5.543 | 5.590 | 159,142 | -0.35(-5.91%) |
May 13, 2011 | 6.223 | 6.223 | 5.879 | 5.942 | 94,955 | -0.30(-4.76%) |
May 12, 2011 | 5.949 | 6.246 | 5.887 | 6.238 | 121,335 | +0.30(+5.13%) |
May 11, 2011 | 6.254 | 6.254 | 5.871 | 5.934 | 113,907 | -0.33(-5.24%) |
May 10, 2011 | 5.653 | 6.371 | 5.653 | 6.262 | 343,508 | +0.66(+11.70%) |
May 09, 2011 | 5.903 | 5.903 | 5.442 | 5.606 | 215,166 | -0.29(-4.90%) |
May 06, 2011 | 5.996 | 6.128 | 5.622 | 5.895 | 427,823 | +0.53(+9.90%) |
May 05, 2011 | 5.114 | 5.465 | 5.114 | 5.364 | 214,273 | +0.24(+4.73%) |
May 04, 2011 | 5.208 | 5.255 | 5.075 | 5.122 | 100,372 | -0.09(-1.65%) |
May 03, 2011 | 5.558 | 5.589 | 5.177 | 5.208 | 207,615 | -0.36(-6.43%) |