Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.190 | 6.280 | 6.060 | 6.180 | 121,304 | -0.08(-1.28%) |
Jul 28, 2011 | 6.360 | 6.360 | 6.200 | 6.260 | 123,737 | -0.11(-1.73%) |
Jul 27, 2011 | 6.710 | 6.710 | 6.240 | 6.370 | 187,168 | -0.27(-4.07%) |
Jul 26, 2011 | 6.730 | 6.760 | 6.590 | 6.640 | 77,995 | -0.16(-2.35%) |
Jul 25, 2011 | 6.730 | 6.840 | 6.670 | 6.800 | 65,542 | -0.02(-0.29%) |
Jul 22, 2011 | 6.912 | 6.940 | 6.791 | 6.820 | 35,145 | -0.12(-1.73%) |
Jul 21, 2011 | 6.710 | 6.940 | 6.550 | 6.940 | 62,764 | +0.27(+4.05%) |
Jul 20, 2011 | 6.570 | 6.700 | 6.516 | 6.670 | 19,998 | +0.09(+1.37%) |
Jul 19, 2011 | 6.500 | 6.610 | 6.370 | 6.580 | 46,519 | +0.14(+2.17%) |
Jul 18, 2011 | 6.740 | 6.760 | 6.430 | 6.440 | 55,262 | -0.31(-4.59%) |
Jul 15, 2011 | 6.550 | 6.760 | 6.547 | 6.750 | 73,318 | +0.20(+3.05%) |
Jul 14, 2011 | 6.730 | 6.820 | 6.530 | 6.550 | 37,447 | -0.19(-2.82%) |
Jul 13, 2011 | 6.550 | 6.770 | 6.550 | 6.740 | 70,942 | +0.21(+3.22%) |
Jul 12, 2011 | 6.770 | 6.770 | 6.490 | 6.530 | 46,070 | -0.24(-3.55%) |
Jul 11, 2011 | 6.550 | 6.800 | 6.430 | 6.770 | 60,653 | +0.11(+1.65%) |
Jul 08, 2011 | 6.490 | 6.670 | 6.360 | 6.660 | 36,510 | +0.07(+1.06%) |
Jul 07, 2011 | 6.510 | 6.650 | 6.460 | 6.590 | 42,041 | +0.11(+1.70%) |
Jul 06, 2011 | 6.450 | 6.480 | 6.340 | 6.480 | 52,562 | +0.00(+0.00%) |
Jul 05, 2011 | 6.490 | 6.510 | 6.340 | 6.480 | 46,883 | -0.04(-0.61%) |
Jul 01, 2011 | 6.580 | 6.600 | 6.460 | 6.520 | 90,329 | -0.08(-1.21%) |
Jun 30, 2011 | 6.380 | 6.630 | 6.270 | 6.600 | 82,481 | +0.25(+3.94%) |
Jun 29, 2011 | 6.320 | 6.350 | 6.220 | 6.350 | 30,241 | +0.04(+0.63%) |
Jun 28, 2011 | 6.280 | 6.350 | 6.170 | 6.310 | 114,296 | +0.06(+0.96%) |
Jun 27, 2011 | 6.170 | 6.350 | 6.060 | 6.250 | 81,238 | +0.11(+1.79%) |
Jun 24, 2011 | 6.240 | 6.240 | 6.070 | 6.140 | 387,404 | -0.10(-1.60%) |
Jun 23, 2011 | 6.000 | 6.310 | 5.990 | 6.240 | 52,047 | +0.16(+2.63%) |
Jun 22, 2011 | 5.980 | 6.100 | 5.980 | 6.080 | 44,481 | +0.06(+1.00%) |
Jun 21, 2011 | 5.910 | 6.030 | 5.860 | 6.020 | 69,233 | +0.17(+2.91%) |
Jun 20, 2011 | 5.900 | 5.960 | 5.820 | 5.850 | 71,685 | -0.07(-1.18%) |
Jun 17, 2011 | 6.020 | 6.020 | 5.850 | 5.920 | 133,738 | -0.07(-1.17%) |
Jun 16, 2011 | 5.840 | 6.010 | 5.825 | 5.990 | 49,249 | +0.15(+2.57%) |
Jun 15, 2011 | 5.920 | 5.960 | 5.810 | 5.840 | 78,166 | -0.14(-2.34%) |
Jun 14, 2011 | 6.020 | 6.020 | 5.920 | 5.980 | 105,127 | +0.01(+0.17%) |
Jun 13, 2011 | 6.010 | 6.030 | 5.970 | 5.970 | 116,043 | -0.03(-0.50%) |
Jun 10, 2011 | 5.830 | 6.030 | 5.830 | 6.000 | 75,239 | +0.13(+2.21%) |
Jun 09, 2011 | 5.980 | 6.020 | 5.850 | 5.870 | 31,399 | -0.10(-1.68%) |
Jun 08, 2011 | 6.020 | 6.060 | 5.940 | 5.970 | 48,169 | -0.08(-1.32%) |
Jun 07, 2011 | 5.991 | 6.120 | 5.990 | 6.050 | 47,450 | +0.05(+0.83%) |
Jun 06, 2011 | 5.960 | 6.120 | 5.910 | 6.000 | 54,906 | +0.01(+0.17%) |
Jun 03, 2011 | 5.720 | 6.050 | 5.650 | 5.990 | 116,636 | +0.19(+3.28%) |
May 24, 2011 | 5.800 | 5.910 | 5.750 | 5.800 | 123,902 | +0.03(+0.52%) |
May 23, 2011 | 5.720 | 5.830 | 5.510 | 5.770 | 93,620 | -0.06(-1.03%) |
May 20, 2011 | 5.860 | 5.880 | 5.790 | 5.830 | 93,738 | -0.03(-0.51%) |
May 19, 2011 | 5.840 | 5.900 | 5.750 | 5.860 | 82,443 | +0.09(+1.56%) |
May 18, 2011 | 5.720 | 5.790 | 5.520 | 5.770 | 170,129 | +0.05(+0.87%) |
May 17, 2011 | 5.810 | 5.900 | 5.540 | 5.720 | 218,177 | -0.12(-2.05%) |
May 16, 2011 | 5.890 | 6.060 | 5.830 | 5.840 | 59,768 | -0.10(-1.68%) |
May 13, 2011 | 6.030 | 6.030 | 5.860 | 5.940 | 59,016 | -0.09(-1.49%) |
May 12, 2011 | 5.940 | 6.050 | 5.930 | 6.030 | 69,310 | +0.03(+0.50%) |
May 11, 2011 | 6.190 | 6.199 | 5.970 | 6.000 | 49,724 | -0.24(-3.85%) |
May 10, 2011 | 6.090 | 6.240 | 6.010 | 6.240 | 48,743 | +0.20(+3.31%) |
May 09, 2011 | 5.970 | 6.080 | 5.930 | 6.040 | 37,669 | +0.08(+1.34%) |
May 06, 2011 | 6.020 | 6.130 | 5.920 | 5.960 | 25,981 | +0.03(+0.51%) |
May 05, 2011 | 5.920 | 6.170 | 5.850 | 5.930 | 101,862 | -0.02(-0.34%) |
May 04, 2011 | 6.180 | 6.180 | 5.950 | 5.950 | 29,919 | -0.24(-3.88%) |
May 03, 2011 | 6.350 | 6.350 | 6.060 | 6.190 | 43,519 | -0.20(-3.13%) |