Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.074 | 6.164 | 6.033 | 6.092 | 8,433,852 | -0.02(-0.37%) |
Jul 28, 2011 | 6.191 | 6.231 | 6.105 | 6.114 | 9,857,362 | -0.08(-1.31%) |
Jul 27, 2011 | 6.326 | 6.348 | 6.186 | 6.195 | 11,381,720 | -0.15(-2.34%) |
Jul 26, 2011 | 6.398 | 6.443 | 6.335 | 6.344 | 7,527,241 | -0.07(-1.05%) |
Jul 25, 2011 | 6.461 | 6.479 | 6.312 | 6.411 | 10,427,150 | -0.09(-1.32%) |
Jul 22, 2011 | 6.691 | 6.722 | 6.488 | 6.497 | 16,446,848 | -0.26(-3.80%) |
Jul 21, 2011 | 6.772 | 6.790 | 6.655 | 6.754 | 11,435,176 | -0.04(-0.53%) |
Jul 20, 2011 | 6.754 | 6.835 | 6.745 | 6.790 | 6,754,359 | +0.06(+0.87%) |
Jul 19, 2011 | 6.704 | 6.754 | 6.659 | 6.731 | 5,504,177 | +0.05(+0.81%) |
Jul 18, 2011 | 6.767 | 6.785 | 6.664 | 6.677 | 5,580,652 | -0.12(-1.79%) |
Jul 15, 2011 | 6.799 | 6.821 | 6.731 | 6.799 | 4,220,368 | +0.01(+0.13%) |
Jul 14, 2011 | 6.902 | 6.907 | 6.754 | 6.790 | 5,014,093 | -0.09(-1.31%) |
Jul 13, 2011 | 6.871 | 6.952 | 6.812 | 6.880 | 5,283,310 | +0.05(+0.73%) |
Jul 12, 2011 | 6.826 | 6.875 | 6.808 | 6.830 | 6,177,541 | -0.01(-0.20%) |
Jul 11, 2011 | 6.871 | 6.884 | 6.821 | 6.844 | 4,944,921 | -0.09(-1.23%) |
Jul 08, 2011 | 6.952 | 6.970 | 6.916 | 6.929 | 4,317,928 | -0.11(-1.60%) |
Jul 07, 2011 | 7.001 | 7.055 | 6.938 | 7.042 | 5,906,907 | +0.08(+1.10%) |
Jul 06, 2011 | 6.889 | 6.979 | 6.857 | 6.965 | 5,640,742 | +0.08(+1.11%) |
Jul 05, 2011 | 7.006 | 7.006 | 6.859 | 6.889 | 8,454,115 | -0.11(-1.61%) |
Jul 01, 2011 | 6.758 | 7.010 | 6.758 | 7.001 | 17,160,846 | +0.25(+3.74%) |
Jun 30, 2011 | 6.799 | 6.799 | 6.713 | 6.749 | 13,167,348 | -0.03(-0.46%) |
Jun 29, 2011 | 6.686 | 6.781 | 6.646 | 6.781 | 8,402,345 | +0.14(+2.10%) |
Jun 28, 2011 | 6.722 | 6.722 | 6.596 | 6.641 | 12,091,396 | -0.06(-0.94%) |
Jun 27, 2011 | 6.722 | 6.745 | 6.686 | 6.704 | 10,048,542 | -0.02(-0.33%) |
Jun 24, 2011 | 6.799 | 6.826 | 6.713 | 6.727 | 17,166,340 | -0.07(-0.99%) |
Jun 23, 2011 | 6.925 | 6.943 | 6.758 | 6.794 | 12,674,188 | -0.16(-2.33%) |
Jun 22, 2011 | 7.060 | 7.073 | 6.952 | 6.956 | 7,960,020 | -0.11(-1.59%) |
Jun 21, 2011 | 7.145 | 7.154 | 7.042 | 7.069 | 17,008,708 | -0.06(-0.82%) |
Jun 20, 2011 | 7.153 | 7.159 | 7.096 | 7.127 | 6,948,533 | -0.03(-0.44%) |
Jun 17, 2011 | 7.159 | 7.231 | 7.118 | 7.159 | 8,061,463 | +0.05(+0.76%) |
Jun 16, 2011 | 6.974 | 7.127 | 6.943 | 7.105 | 7,600,982 | +0.14(+2.07%) |
Jun 15, 2011 | 6.988 | 7.042 | 6.925 | 6.961 | 4,792,116 | -0.09(-1.21%) |
Jun 14, 2011 | 7.064 | 7.096 | 7.024 | 7.046 | 3,895,235 | +0.03(+0.38%) |
Jun 13, 2011 | 6.979 | 7.033 | 6.934 | 7.019 | 4,660,208 | +0.05(+0.65%) |
Jun 10, 2011 | 6.961 | 7.024 | 6.916 | 6.974 | 6,505,844 | +0.00(+0.00%) |
Jun 09, 2011 | 7.006 | 7.019 | 6.934 | 6.974 | 5,965,871 | -0.01(-0.13%) |
Jun 08, 2011 | 7.042 | 7.091 | 6.974 | 6.983 | 4,299,808 | -0.07(-0.96%) |
Jun 07, 2011 | 7.073 | 7.123 | 7.046 | 7.051 | 4,331,754 | -0.00(-0.06%) |
Jun 06, 2011 | 7.069 | 7.145 | 7.024 | 7.055 | 5,552,576 | -0.03(-0.44%) |
Jun 03, 2011 | 7.064 | 7.159 | 6.913 | 7.087 | 7,574,369 | -0.22(-2.96%) |
May 24, 2011 | 7.357 | 7.370 | 7.280 | 7.303 | 4,007,804 | -0.03(-0.43%) |
May 23, 2011 | 7.285 | 7.420 | 7.285 | 7.334 | 5,763,637 | +0.00(+0.00%) |
May 20, 2011 | 7.384 | 7.415 | 7.325 | 7.334 | 3,400,451 | -0.08(-1.09%) |
May 19, 2011 | 7.379 | 7.420 | 7.321 | 7.415 | 4,516,764 | +0.05(+0.67%) |
May 18, 2011 | 7.406 | 7.415 | 7.339 | 7.366 | 4,657,423 | -0.02(-0.24%) |
May 17, 2011 | 7.312 | 7.384 | 7.294 | 7.384 | 6,378,094 | +0.07(+0.92%) |
May 16, 2011 | 7.307 | 7.412 | 7.284 | 7.316 | 4,042,330 | -0.00(-0.06%) |
May 13, 2011 | 7.424 | 7.433 | 7.294 | 7.321 | 6,458,654 | -0.09(-1.22%) |
May 12, 2011 | 7.388 | 7.447 | 7.343 | 7.411 | 5,124,956 | +0.01(+0.18%) |
May 11, 2011 | 7.316 | 7.418 | 7.294 | 7.397 | 6,707,930 | +0.09(+1.29%) |
May 10, 2011 | 7.271 | 7.352 | 7.271 | 7.303 | 5,731,676 | +0.03(+0.37%) |
May 09, 2011 | 7.280 | 7.316 | 7.231 | 7.276 | 5,401,049 | -0.01(-0.19%) |
May 06, 2011 | 7.384 | 7.402 | 7.287 | 7.289 | 5,817,037 | -0.03(-0.43%) |
May 05, 2011 | 7.411 | 7.411 | 7.303 | 7.321 | 6,335,308 | -0.11(-1.45%) |
May 04, 2011 | 7.451 | 7.465 | 7.384 | 7.429 | 8,161,344 | +0.00(+0.00%) |
May 03, 2011 | 7.336 | 7.438 | 7.331 | 7.429 | 6,888,062 | +0.08(+1.03%) |