Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.000 | 6.140 | 5.860 | 5.890 | 301,943 | -0.19(-3.13%) |
Jul 28, 2011 | 6.030 | 6.150 | 6.000 | 6.080 | 326,311 | +0.01(+0.16%) |
Jul 27, 2011 | 6.240 | 6.240 | 5.960 | 6.070 | 512,578 | -0.25(-3.96%) |
Jul 26, 2011 | 6.460 | 6.500 | 6.300 | 6.320 | 190,358 | -0.18(-2.77%) |
Jul 25, 2011 | 6.320 | 6.510 | 6.300 | 6.500 | 337,506 | -0.04(-0.61%) |
Jul 22, 2011 | 6.520 | 6.700 | 6.490 | 6.540 | 520,762 | -0.08(-1.21%) |
Jul 21, 2011 | 6.620 | 6.750 | 6.590 | 6.620 | 268,775 | +0.02(+0.30%) |
Jul 20, 2011 | 6.790 | 6.790 | 6.570 | 6.600 | 101,055 | -0.18(-2.65%) |
Jul 19, 2011 | 6.610 | 6.790 | 6.520 | 6.780 | 167,753 | +0.24(+3.67%) |
Jul 18, 2011 | 6.550 | 6.620 | 6.450 | 6.540 | 175,329 | -0.02(-0.30%) |
Jul 15, 2011 | 6.590 | 6.710 | 6.550 | 6.560 | 136,419 | +0.02(+0.31%) |
Jul 14, 2011 | 6.850 | 6.850 | 6.520 | 6.540 | 148,145 | -0.25(-3.68%) |
Jul 13, 2011 | 6.560 | 6.830 | 6.550 | 6.790 | 247,923 | +0.27(+4.14%) |
Jul 12, 2011 | 6.590 | 6.590 | 6.510 | 6.520 | 204,427 | -0.08(-1.21%) |
Jul 11, 2011 | 6.800 | 6.800 | 6.600 | 6.600 | 315,295 | -0.28(-4.07%) |
Jul 08, 2011 | 6.870 | 6.950 | 6.820 | 6.880 | 210,256 | -0.07(-1.01%) |
Jul 07, 2011 | 7.040 | 7.040 | 6.910 | 6.950 | 223,282 | -0.05(-0.71%) |
Jul 06, 2011 | 6.970 | 7.050 | 6.910 | 7.000 | 129,788 | +0.04(+0.57%) |
Jul 05, 2011 | 7.120 | 7.120 | 6.930 | 6.960 | 222,225 | -0.26(-3.60%) |
Jul 01, 2011 | 7.100 | 7.290 | 7.080 | 7.220 | 90,761 | +0.11(+1.55%) |
Jun 30, 2011 | 7.110 | 7.200 | 7.000 | 7.110 | 172,475 | +0.05(+0.71%) |
Jun 29, 2011 | 7.250 | 7.279 | 6.980 | 7.060 | 225,441 | -0.19(-2.62%) |
Jun 28, 2011 | 6.850 | 7.320 | 6.790 | 7.250 | 434,331 | +0.45(+6.62%) |
Jun 27, 2011 | 6.790 | 6.810 | 6.720 | 6.800 | 336,363 | -0.02(-0.29%) |
Jun 24, 2011 | 6.830 | 6.940 | 6.750 | 6.820 | 176,105 | -0.02(-0.29%) |
Jun 23, 2011 | 6.770 | 6.870 | 6.680 | 6.840 | 193,365 | -0.03(-0.44%) |
Jun 22, 2011 | 6.860 | 6.980 | 6.850 | 6.870 | 104,010 | +0.00(+0.00%) |
Jun 21, 2011 | 6.810 | 7.000 | 6.790 | 6.870 | 377,808 | +0.13(+1.93%) |
Jun 20, 2011 | 6.830 | 6.890 | 6.500 | 6.740 | 239,987 | +0.09(+1.35%) |
Jun 17, 2011 | 6.770 | 6.870 | 6.600 | 6.650 | 370,410 | -0.04(-0.60%) |
Jun 16, 2011 | 6.700 | 6.810 | 6.570 | 6.690 | 347,006 | -0.02(-0.30%) |
Jun 15, 2011 | 6.980 | 7.019 | 6.690 | 6.710 | 375,825 | -0.36(-5.09%) |
Jun 14, 2011 | 7.080 | 7.120 | 6.910 | 7.070 | 400,264 | +0.04(+0.57%) |
Jun 13, 2011 | 7.100 | 7.180 | 6.830 | 7.030 | 644,764 | -0.16(-2.23%) |
Jun 10, 2011 | 7.660 | 7.700 | 7.160 | 7.190 | 1,183,905 | -0.52(-6.74%) |
Jun 09, 2011 | 7.700 | 7.780 | 7.600 | 7.710 | 324,020 | +0.04(+0.52%) |
Jun 08, 2011 | 7.870 | 8.000 | 7.620 | 7.670 | 520,772 | -0.28(-3.52%) |
Jun 07, 2011 | 7.800 | 8.090 | 7.570 | 7.950 | 1,361,593 | +0.40(+5.30%) |
Jun 06, 2011 | 8.190 | 8.580 | 7.510 | 7.550 | 3,283,242 | +0.15(+2.03%) |
Jun 03, 2011 | 7.420 | 7.730 | 7.320 | 7.400 | 563,578 | -0.30(-3.90%) |
May 24, 2011 | 7.720 | 7.750 | 7.700 | 7.700 | 255,646 | +0.04(+0.46%) |
May 23, 2011 | 7.730 | 7.730 | 7.600 | 7.665 | 138,760 | -0.14(-1.86%) |
May 20, 2011 | 7.640 | 7.870 | 7.620 | 7.810 | 245,157 | +0.10(+1.30%) |
May 19, 2011 | 7.560 | 7.720 | 7.530 | 7.710 | 227,081 | +0.16(+2.12%) |
May 18, 2011 | 7.400 | 7.562 | 7.330 | 7.550 | 295,449 | +0.16(+2.17%) |
May 17, 2011 | 7.250 | 7.400 | 7.170 | 7.390 | 299,990 | +0.09(+1.23%) |
May 16, 2011 | 7.230 | 7.340 | 7.170 | 7.300 | 187,991 | +0.04(+0.55%) |
May 13, 2011 | 7.470 | 7.530 | 7.160 | 7.260 | 190,192 | -0.20(-2.68%) |
May 12, 2011 | 7.430 | 7.570 | 7.250 | 7.460 | 323,820 | +0.04(+0.61%) |
May 11, 2011 | 7.320 | 7.430 | 7.290 | 7.415 | 184,804 | +0.07(+0.88%) |
May 10, 2011 | 7.210 | 7.430 | 7.190 | 7.350 | 201,624 | +0.14(+1.94%) |
May 09, 2011 | 7.050 | 7.240 | 7.020 | 7.210 | 219,081 | +0.19(+2.71%) |
May 06, 2011 | 7.010 | 7.120 | 6.950 | 7.020 | 220,153 | +0.12(+1.74%) |
May 05, 2011 | 6.910 | 7.000 | 6.820 | 6.900 | 135,911 | -0.10(-1.43%) |
May 04, 2011 | 7.000 | 7.080 | 6.910 | 7.000 | 178,902 | -0.01(-0.14%) |
May 03, 2011 | 6.990 | 7.090 | 6.910 | 7.010 | 425,991 | +0.01(+0.14%) |