Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.497 | 6.748 | 6.497 | 6.687 | 1,915,982 | +0.16(+2.42%) |
Jul 28, 2011 | 6.698 | 6.769 | 6.504 | 6.529 | 607,316 | +0.14(+2.24%) |
Jul 27, 2011 | 6.401 | 6.479 | 6.358 | 6.386 | 403,033 | -0.05(-0.83%) |
Jul 26, 2011 | 6.678 | 6.678 | 6.393 | 6.439 | 384,777 | -0.07(-1.12%) |
Jul 25, 2011 | 6.553 | 6.600 | 6.409 | 6.512 | 186,210 | -0.08(-1.22%) |
Jul 22, 2011 | 6.629 | 6.666 | 6.573 | 6.593 | 84,469 | -0.05(-0.80%) |
Jul 21, 2011 | 6.687 | 6.707 | 6.582 | 6.646 | 347,127 | -0.03(-0.41%) |
Jul 20, 2011 | 6.698 | 6.698 | 6.515 | 6.673 | 162,809 | -0.02(-0.32%) |
Jul 19, 2011 | 6.719 | 6.730 | 6.672 | 6.695 | 216,797 | +0.03(+0.43%) |
Jul 18, 2011 | 6.792 | 6.794 | 6.640 | 6.666 | 399,144 | -0.13(-1.95%) |
Jul 15, 2011 | 6.762 | 6.856 | 6.756 | 6.798 | 270,633 | +0.04(+0.56%) |
Jul 14, 2011 | 6.880 | 6.944 | 6.760 | 6.760 | 88,608 | -0.13(-1.86%) |
Jul 13, 2011 | 6.918 | 7.010 | 6.841 | 6.888 | 119,707 | -0.02(-0.29%) |
Jul 12, 2011 | 6.923 | 6.973 | 6.883 | 6.908 | 192,674 | -0.04(-0.59%) |
Jul 11, 2011 | 6.966 | 7.010 | 6.923 | 6.949 | 110,609 | -0.08(-1.13%) |
Jul 08, 2011 | 6.931 | 7.072 | 6.931 | 7.028 | 117,737 | +0.00(+0.02%) |
Jul 07, 2011 | 7.002 | 7.147 | 7.002 | 7.027 | 257,087 | +0.05(+0.79%) |
Jul 06, 2011 | 6.961 | 7.002 | 6.946 | 6.972 | 163,236 | +0.01(+0.20%) |
Jul 05, 2011 | 6.896 | 6.988 | 6.827 | 6.958 | 170,476 | +0.03(+0.44%) |
Jul 01, 2011 | 6.839 | 6.941 | 6.815 | 6.928 | 228,464 | +0.07(+0.95%) |
Jun 30, 2011 | 6.819 | 6.963 | 6.783 | 6.862 | 147,135 | +0.08(+1.14%) |
Jun 29, 2011 | 6.673 | 6.877 | 6.673 | 6.784 | 182,774 | -0.05(-0.78%) |
Jun 28, 2011 | 6.689 | 6.848 | 6.676 | 6.838 | 272,604 | +0.18(+2.72%) |
Jun 27, 2011 | 6.567 | 6.669 | 6.428 | 6.657 | 128,983 | +0.12(+1.82%) |
Jun 24, 2011 | 6.582 | 6.622 | 6.469 | 6.538 | 980,215 | -0.05(-0.76%) |
Jun 23, 2011 | 6.603 | 6.617 | 6.465 | 6.588 | 210,569 | -0.06(-0.87%) |
Jun 22, 2011 | 6.771 | 6.813 | 6.643 | 6.646 | 273,924 | -0.15(-2.20%) |
Jun 21, 2011 | 6.698 | 6.832 | 6.698 | 6.795 | 177,590 | +0.11(+1.64%) |
Jun 20, 2011 | 6.693 | 6.731 | 6.510 | 6.686 | 90,224 | +0.16(+2.47%) |
Jun 17, 2011 | 6.565 | 6.654 | 6.485 | 6.524 | 396,372 | -0.01(-0.12%) |
Jun 16, 2011 | 6.373 | 6.577 | 6.373 | 6.532 | 180,251 | +0.15(+2.39%) |
Jun 15, 2011 | 6.340 | 6.482 | 6.340 | 6.380 | 292,805 | -0.02(-0.36%) |
Jun 14, 2011 | 6.345 | 6.421 | 6.325 | 6.402 | 238,929 | +0.09(+1.47%) |
Jun 13, 2011 | 6.322 | 6.381 | 6.249 | 6.310 | 162,330 | +0.03(+0.53%) |
Jun 10, 2011 | 6.305 | 6.332 | 6.235 | 6.276 | 178,609 | -0.08(-1.22%) |
Jun 09, 2011 | 6.323 | 6.444 | 6.316 | 6.354 | 169,832 | -0.00(-0.07%) |
Jun 08, 2011 | 6.338 | 6.380 | 6.287 | 6.358 | 210,083 | -0.02(-0.26%) |
Jun 07, 2011 | 6.433 | 6.480 | 6.322 | 6.375 | 280,612 | -0.03(-0.45%) |
Jun 06, 2011 | 6.457 | 6.517 | 6.281 | 6.404 | 282,964 | -0.02(-0.36%) |
Jun 03, 2011 | 6.503 | 6.623 | 6.405 | 6.427 | 282,307 | -0.00(-0.05%) |
May 24, 2011 | 6.539 | 6.539 | 6.404 | 6.430 | 188,988 | -0.08(-1.22%) |
May 23, 2011 | 6.479 | 6.597 | 6.459 | 6.509 | 114,629 | -0.10(-1.45%) |
May 20, 2011 | 6.654 | 6.666 | 6.530 | 6.605 | 208,552 | -0.09(-1.39%) |
May 19, 2011 | 6.684 | 6.776 | 6.622 | 6.698 | 184,061 | +0.03(+0.46%) |
May 18, 2011 | 6.686 | 6.698 | 6.638 | 6.667 | 241,701 | -0.02(-0.27%) |
May 17, 2011 | 6.686 | 6.739 | 6.641 | 6.686 | 265,240 | -0.01(-0.14%) |
May 16, 2011 | 6.804 | 6.876 | 6.655 | 6.695 | 546,102 | -0.13(-1.97%) |
May 13, 2011 | 7.023 | 7.071 | 6.815 | 6.829 | 240,322 | -0.20(-2.87%) |
May 12, 2011 | 6.711 | 7.046 | 6.711 | 7.031 | 245,163 | +0.30(+4.50%) |
May 11, 2011 | 6.644 | 6.800 | 6.643 | 6.728 | 339,310 | +0.03(+0.45%) |
May 10, 2011 | 6.340 | 6.707 | 6.300 | 6.698 | 537,364 | +0.49(+7.87%) |
May 09, 2011 | 6.101 | 6.235 | 6.035 | 6.209 | 77,052 | +0.09(+1.42%) |
May 06, 2011 | 6.246 | 6.252 | 6.121 | 6.122 | 103,606 | -0.06(-0.94%) |
May 05, 2011 | 6.130 | 6.246 | 6.124 | 6.180 | 104,236 | +0.01(+0.17%) |
May 04, 2011 | 6.201 | 6.203 | 6.130 | 6.170 | 602,520 | -0.05(-0.76%) |
May 03, 2011 | 6.255 | 6.256 | 6.180 | 6.217 | 283,989 | -0.00(-0.05%) |