Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.145 | 6.208 | 6.137 | 6.196 | 322,081 | +0.02(+0.32%) |
Jul 28, 2011 | 6.185 | 6.200 | 6.105 | 6.177 | 128,714 | +0.02(+0.39%) |
Jul 27, 2011 | 6.177 | 6.204 | 6.097 | 6.153 | 267,084 | -0.03(-0.45%) |
Jul 26, 2011 | 6.216 | 6.236 | 6.137 | 6.181 | 104,625 | -0.02(-0.26%) |
Jul 25, 2011 | 6.133 | 6.220 | 6.133 | 6.196 | 135,761 | +0.04(+0.64%) |
Jul 22, 2011 | 6.189 | 6.232 | 6.157 | 6.157 | 117,846 | -0.04(-0.58%) |
Jul 21, 2011 | 6.161 | 6.236 | 6.161 | 6.192 | 182,528 | +0.01(+0.13%) |
Jul 20, 2011 | 6.105 | 6.196 | 6.105 | 6.185 | 155,425 | +0.06(+1.03%) |
Jul 19, 2011 | 6.196 | 6.196 | 6.038 | 6.121 | 127,310 | +0.11(+1.78%) |
Jul 18, 2011 | 6.082 | 6.161 | 5.991 | 6.014 | 136,700 | -0.10(-1.68%) |
Jul 15, 2011 | 6.101 | 6.236 | 6.082 | 6.117 | 160,573 | +0.02(+0.39%) |
Jul 14, 2011 | 6.066 | 6.157 | 5.991 | 6.093 | 174,585 | +0.01(+0.13%) |
Jul 13, 2011 | 6.026 | 6.105 | 5.959 | 6.086 | 181,614 | +0.07(+1.12%) |
Jul 12, 2011 | 5.955 | 6.038 | 5.923 | 6.018 | 216,160 | +0.06(+1.00%) |
Jul 11, 2011 | 6.010 | 6.058 | 5.915 | 5.959 | 137,849 | -0.11(-1.89%) |
Jul 08, 2011 | 6.046 | 6.090 | 5.979 | 6.074 | 108,587 | -0.04(-0.58%) |
Jul 07, 2011 | 5.995 | 6.228 | 5.979 | 6.109 | 182,877 | +0.14(+2.39%) |
Jul 06, 2011 | 6.018 | 6.054 | 5.907 | 5.967 | 239,100 | -0.04(-0.72%) |
Jul 05, 2011 | 6.002 | 6.010 | 5.907 | 6.010 | 150,917 | +0.03(+0.46%) |
Jul 01, 2011 | 5.931 | 6.125 | 5.896 | 5.983 | 186,370 | +0.07(+1.21%) |
Jun 30, 2011 | 6.018 | 6.038 | 5.892 | 5.911 | 250,324 | -0.09(-1.52%) |
Jun 29, 2011 | 5.983 | 6.137 | 5.947 | 6.002 | 126,999 | +0.05(+0.80%) |
Jun 28, 2011 | 6.042 | 6.101 | 5.896 | 5.955 | 192,828 | -0.06(-1.05%) |
Jun 27, 2011 | 5.963 | 6.074 | 5.915 | 6.018 | 174,312 | +0.02(+0.40%) |
Jun 24, 2011 | 5.828 | 6.018 | 5.824 | 5.995 | 1,022,140 | +0.17(+2.92%) |
Jun 23, 2011 | 5.682 | 5.856 | 5.682 | 5.824 | 188,216 | +0.10(+1.66%) |
Jun 22, 2011 | 5.769 | 5.872 | 5.725 | 5.729 | 87,362 | -0.06(-1.09%) |
Jun 21, 2011 | 5.840 | 5.856 | 5.749 | 5.793 | 79,767 | -0.02(-0.41%) |
Jun 20, 2011 | 5.797 | 5.844 | 5.702 | 5.816 | 94,633 | +0.11(+2.01%) |
Jun 17, 2011 | 5.856 | 5.931 | 5.666 | 5.702 | 275,293 | -0.11(-1.91%) |
Jun 16, 2011 | 5.848 | 5.983 | 5.800 | 5.812 | 189,502 | -0.03(-0.47%) |
Jun 15, 2011 | 5.943 | 5.967 | 5.800 | 5.840 | 186,019 | -0.19(-3.09%) |
Jun 14, 2011 | 6.010 | 6.054 | 5.959 | 6.026 | 94,363 | +0.06(+1.00%) |
Jun 13, 2011 | 5.955 | 6.058 | 5.907 | 5.967 | 188,390 | +0.05(+0.87%) |
Jun 10, 2011 | 5.959 | 6.034 | 5.907 | 5.915 | 177,060 | -0.05(-0.80%) |
Jun 09, 2011 | 6.046 | 6.121 | 5.951 | 5.963 | 163,689 | -0.06(-1.05%) |
Jun 08, 2011 | 5.979 | 6.121 | 5.979 | 6.026 | 138,150 | +0.02(+0.40%) |
Jun 07, 2011 | 6.050 | 6.165 | 5.998 | 6.002 | 94,482 | +0.00(+0.00%) |
Jun 06, 2011 | 6.133 | 6.153 | 6.002 | 6.002 | 140,842 | -0.08(-1.24%) |
Jun 03, 2011 | 6.137 | 6.177 | 6.070 | 6.078 | 136,319 | -0.06(-0.97%) |
May 24, 2011 | 6.224 | 6.256 | 6.137 | 6.137 | 119,220 | -0.08(-1.27%) |
May 23, 2011 | 6.177 | 6.268 | 6.177 | 6.216 | 196,278 | +0.03(+0.45%) |
May 20, 2011 | 6.228 | 6.267 | 6.181 | 6.189 | 121,428 | -0.01(-0.13%) |
May 19, 2011 | 6.280 | 6.295 | 6.145 | 6.196 | 280,147 | -0.08(-1.32%) |
May 18, 2011 | 6.295 | 6.303 | 6.276 | 6.280 | 179,563 | -0.01(-0.13%) |
May 17, 2011 | 6.232 | 6.311 | 6.200 | 6.287 | 172,239 | +0.04(+0.63%) |
May 16, 2011 | 6.240 | 6.280 | 6.228 | 6.248 | 194,076 | -0.01(-0.19%) |
May 13, 2011 | 6.276 | 6.323 | 6.240 | 6.260 | 219,127 | -0.05(-0.75%) |
May 12, 2011 | 6.295 | 6.311 | 6.228 | 6.307 | 107,701 | -0.00(-0.06%) |
May 11, 2011 | 6.315 | 6.315 | 6.256 | 6.311 | 174,330 | -0.00(-0.06%) |
May 10, 2011 | 6.276 | 6.319 | 6.212 | 6.315 | 174,759 | +0.06(+0.89%) |
May 09, 2011 | 6.220 | 6.287 | 6.137 | 6.260 | 436,636 | -0.03(-0.50%) |
May 06, 2011 | 6.260 | 6.414 | 6.260 | 6.291 | 165,735 | -0.02(-0.31%) |
May 05, 2011 | 6.280 | 6.394 | 6.264 | 6.311 | 134,735 | -0.05(-0.75%) |
May 04, 2011 | 6.351 | 6.394 | 6.256 | 6.359 | 207,004 | +0.00(+0.03%) |
May 03, 2011 | 6.367 | 6.429 | 6.323 | 6.357 | 182,725 | -0.05(-0.71%) |