Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.472 | 6.501 | 6.352 | 6.388 | 301,332 | -0.15(-2.23%) |
Jul 28, 2011 | 6.461 | 6.545 | 6.415 | 6.534 | 547,552 | +0.06(+0.88%) |
Jul 27, 2011 | 6.321 | 6.628 | 6.321 | 6.477 | 1,806,522 | +0.06(+0.97%) |
Jul 26, 2011 | 6.441 | 6.461 | 6.185 | 6.415 | 657,220 | -0.02(-0.32%) |
Jul 25, 2011 | 6.425 | 6.482 | 6.383 | 6.435 | 721,354 | -0.05(-0.72%) |
Jul 22, 2011 | 6.513 | 6.513 | 6.477 | 6.482 | 143,988 | -0.03(-0.40%) |
Jul 21, 2011 | 6.519 | 6.545 | 6.472 | 6.508 | 292,795 | +0.02(+0.32%) |
Jul 20, 2011 | 6.456 | 6.503 | 6.435 | 6.487 | 610,899 | +0.03(+0.48%) |
Jul 19, 2011 | 6.477 | 6.529 | 6.425 | 6.456 | 258,254 | -0.01(-0.08%) |
Jul 18, 2011 | 6.477 | 6.482 | 6.378 | 6.461 | 199,913 | -0.04(-0.56%) |
Jul 15, 2011 | 6.430 | 6.581 | 6.420 | 6.498 | 384,903 | +0.08(+1.22%) |
Jul 14, 2011 | 6.534 | 6.566 | 6.373 | 6.420 | 517,358 | -0.15(-2.30%) |
Jul 13, 2011 | 6.623 | 6.664 | 6.508 | 6.571 | 311,102 | -0.03(-0.47%) |
Jul 12, 2011 | 6.545 | 6.696 | 6.545 | 6.602 | 682,711 | +0.04(+0.56%) |
Jul 11, 2011 | 6.529 | 6.633 | 6.493 | 6.566 | 484,019 | -0.04(-0.55%) |
Jul 08, 2011 | 6.513 | 6.644 | 6.482 | 6.602 | 532,110 | +0.01(+0.08%) |
Jul 07, 2011 | 6.540 | 6.706 | 6.472 | 6.597 | 422,330 | +0.04(+0.64%) |
Jul 06, 2011 | 6.498 | 6.586 | 6.461 | 6.555 | 426,003 | +0.04(+0.64%) |
Jul 05, 2011 | 6.513 | 6.519 | 6.446 | 6.513 | 324,535 | +0.02(+0.24%) |
Jul 01, 2011 | 6.461 | 6.545 | 6.446 | 6.498 | 472,640 | +0.05(+0.81%) |
Jun 30, 2011 | 6.368 | 6.467 | 6.368 | 6.446 | 957,161 | +0.08(+1.31%) |
Jun 29, 2011 | 6.342 | 6.383 | 6.290 | 6.362 | 512,758 | +0.05(+0.74%) |
Jun 28, 2011 | 6.331 | 6.373 | 6.290 | 6.316 | 289,224 | -0.01(-0.16%) |
Jun 27, 2011 | 6.269 | 6.352 | 6.269 | 6.326 | 256,145 | +0.06(+0.91%) |
Jun 24, 2011 | 6.357 | 6.368 | 6.269 | 6.269 | 483,622 | -0.08(-1.23%) |
Jun 23, 2011 | 6.404 | 6.404 | 6.284 | 6.347 | 637,375 | -0.14(-2.09%) |
Jun 22, 2011 | 6.487 | 6.576 | 6.467 | 6.482 | 955,323 | -0.03(-0.40%) |
Jun 21, 2011 | 6.571 | 6.586 | 6.493 | 6.508 | 649,469 | -0.03(-0.40%) |
Jun 20, 2011 | 6.493 | 6.550 | 6.482 | 6.534 | 593,501 | +0.07(+1.05%) |
Jun 17, 2011 | 6.472 | 6.524 | 6.342 | 6.467 | 776,073 | +0.06(+0.89%) |
Jun 16, 2011 | 6.373 | 6.451 | 6.321 | 6.409 | 455,225 | +0.07(+1.18%) |
Jun 15, 2011 | 6.376 | 6.417 | 6.268 | 6.335 | 514,093 | -0.09(-1.36%) |
Jun 14, 2011 | 6.350 | 6.453 | 6.330 | 6.422 | 541,296 | +0.10(+1.63%) |
Jun 13, 2011 | 6.299 | 6.360 | 6.232 | 6.319 | 1,356,876 | +0.03(+0.41%) |
Jun 10, 2011 | 6.386 | 6.386 | 6.242 | 6.294 | 721,048 | -0.12(-1.84%) |
Jun 09, 2011 | 6.458 | 6.458 | 6.371 | 6.412 | 423,655 | -0.02(-0.24%) |
Jun 08, 2011 | 6.330 | 6.448 | 6.289 | 6.427 | 540,570 | +0.08(+1.21%) |
Jun 07, 2011 | 6.345 | 6.427 | 6.340 | 6.350 | 343,015 | +0.05(+0.73%) |
Jun 06, 2011 | 6.340 | 6.381 | 6.294 | 6.304 | 341,294 | -0.04(-0.57%) |
Jun 03, 2011 | 6.366 | 6.453 | 6.335 | 6.340 | 306,339 | -0.08(-1.28%) |
May 24, 2011 | 6.443 | 6.453 | 6.396 | 6.422 | 686,710 | +0.00(+0.00%) |
May 23, 2011 | 6.391 | 6.473 | 6.366 | 6.422 | 1,144,449 | -0.04(-0.64%) |
May 20, 2011 | 6.592 | 6.622 | 6.458 | 6.463 | 368,219 | -0.12(-1.87%) |
May 19, 2011 | 6.612 | 6.648 | 6.540 | 6.586 | 355,889 | +0.01(+0.08%) |
May 18, 2011 | 6.576 | 6.617 | 6.525 | 6.581 | 391,025 | +0.03(+0.47%) |
May 17, 2011 | 6.530 | 6.576 | 6.494 | 6.551 | 490,913 | +0.01(+0.08%) |
May 16, 2011 | 6.468 | 6.608 | 6.432 | 6.545 | 645,964 | +0.05(+0.71%) |
May 13, 2011 | 6.592 | 6.592 | 6.463 | 6.499 | 283,525 | -0.07(-1.02%) |
May 12, 2011 | 6.494 | 6.592 | 6.438 | 6.566 | 310,566 | +0.04(+0.63%) |
May 11, 2011 | 6.628 | 6.628 | 6.479 | 6.525 | 390,875 | -0.10(-1.47%) |
May 10, 2011 | 6.443 | 6.638 | 6.443 | 6.622 | 459,887 | +0.22(+3.37%) |
May 09, 2011 | 6.299 | 6.427 | 6.268 | 6.407 | 569,384 | +0.09(+1.46%) |
May 06, 2011 | 6.412 | 6.412 | 6.268 | 6.314 | 773,132 | -0.05(-0.73%) |
May 05, 2011 | 6.396 | 6.443 | 6.304 | 6.360 | 606,895 | -0.06(-0.96%) |
May 04, 2011 | 6.489 | 6.551 | 6.422 | 6.422 | 546,773 | -0.07(-1.11%) |
May 03, 2011 | 6.571 | 6.658 | 6.473 | 6.494 | 808,064 | -0.08(-1.25%) |