Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.087 | 6.167 | 5.701 | 5.910 | 1,917,865 | -0.24(-3.90%) |
Jul 28, 2011 | 6.209 | 6.301 | 6.149 | 6.149 | 1,491,579 | -0.05(-0.73%) |
Jul 27, 2011 | 6.431 | 6.434 | 6.181 | 6.195 | 1,270,994 | -0.26(-4.04%) |
Jul 26, 2011 | 6.455 | 6.507 | 6.431 | 6.455 | 616,139 | -0.02(-0.38%) |
Jul 25, 2011 | 6.393 | 6.490 | 6.344 | 6.480 | 854,618 | +0.01(+0.11%) |
Jul 22, 2011 | 6.495 | 6.521 | 6.469 | 6.473 | 666,522 | +0.02(+0.32%) |
Jul 21, 2011 | 6.271 | 6.513 | 6.271 | 6.452 | 831,998 | +0.18(+2.88%) |
Jul 20, 2011 | 6.268 | 6.355 | 6.257 | 6.271 | 612,546 | +0.00(+0.06%) |
Jul 19, 2011 | 6.261 | 6.299 | 6.226 | 6.268 | 855,932 | +0.03(+0.45%) |
Jul 18, 2011 | 6.382 | 6.382 | 6.219 | 6.240 | 1,191,836 | -0.18(-2.87%) |
Jul 15, 2011 | 6.473 | 6.514 | 6.349 | 6.424 | 947,210 | +0.00(+0.05%) |
Jul 14, 2011 | 6.692 | 6.744 | 6.407 | 6.421 | 1,368,353 | -0.26(-3.95%) |
Jul 13, 2011 | 6.883 | 6.942 | 6.629 | 6.685 | 1,501,593 | -0.23(-3.27%) |
Jul 12, 2011 | 6.925 | 7.029 | 6.883 | 6.911 | 1,113,276 | -0.06(-0.80%) |
Jul 11, 2011 | 6.841 | 7.046 | 6.813 | 6.966 | 1,754,541 | +0.01(+0.10%) |
Jul 08, 2011 | 6.852 | 6.970 | 6.806 | 6.959 | 1,021,728 | +0.01(+0.15%) |
Jul 07, 2011 | 6.706 | 7.005 | 6.675 | 6.949 | 1,537,111 | +0.31(+4.60%) |
Jul 06, 2011 | 6.674 | 6.723 | 6.594 | 6.643 | 713,280 | -0.06(-0.83%) |
Jul 05, 2011 | 7.085 | 7.085 | 6.664 | 6.699 | 1,209,355 | -0.10(-1.48%) |
Jul 01, 2011 | 6.754 | 6.806 | 6.667 | 6.799 | 1,165,566 | +0.04(+0.62%) |
Jun 30, 2011 | 6.810 | 6.866 | 6.737 | 6.758 | 1,069,513 | -0.04(-0.56%) |
Jun 29, 2011 | 6.660 | 6.813 | 6.636 | 6.796 | 879,504 | +0.19(+2.89%) |
Jun 28, 2011 | 6.574 | 6.647 | 6.532 | 6.605 | 707,011 | +0.06(+0.96%) |
Jun 27, 2011 | 6.511 | 6.587 | 6.407 | 6.542 | 1,329,031 | +0.01(+0.11%) |
Jun 24, 2011 | 6.699 | 6.699 | 6.518 | 6.535 | 580,454 | -0.10(-1.52%) |
Jun 23, 2011 | 6.615 | 6.667 | 6.511 | 6.636 | 1,020,120 | -0.11(-1.60%) |
Jun 22, 2011 | 6.754 | 6.793 | 6.685 | 6.744 | 882,697 | -0.00(-0.05%) |
Jun 21, 2011 | 6.612 | 6.775 | 6.612 | 6.747 | 1,175,669 | +0.13(+1.94%) |
Jun 20, 2011 | 6.659 | 6.664 | 6.605 | 6.619 | 403,517 | +0.01(+0.11%) |
Jun 17, 2011 | 6.560 | 6.699 | 6.560 | 6.612 | 678,756 | +0.06(+0.96%) |
Jun 16, 2011 | 6.674 | 6.706 | 6.542 | 6.549 | 1,197,017 | -0.10(-1.52%) |
Jun 15, 2011 | 6.713 | 6.772 | 6.647 | 6.650 | 1,015,937 | -0.14(-2.00%) |
Jun 14, 2011 | 6.789 | 6.879 | 6.786 | 6.786 | 748,099 | +0.07(+0.98%) |
Jun 13, 2011 | 6.740 | 6.810 | 6.695 | 6.720 | 914,815 | -0.05(-0.72%) |
Jun 10, 2011 | 6.647 | 6.824 | 6.647 | 6.768 | 1,405,045 | +0.01(+0.10%) |
Jun 09, 2011 | 6.674 | 6.817 | 6.671 | 6.761 | 691,785 | +0.08(+1.14%) |
Jun 08, 2011 | 6.692 | 6.744 | 6.640 | 6.685 | 1,188,715 | -0.04(-0.62%) |
Jun 07, 2011 | 6.744 | 6.796 | 6.713 | 6.726 | 1,802,099 | +0.00(+0.00%) |
Jun 06, 2011 | 6.810 | 6.952 | 6.688 | 6.726 | 2,592,520 | -0.11(-1.68%) |
Jun 03, 2011 | 6.879 | 6.945 | 6.831 | 6.841 | 1,698,940 | -0.40(-5.52%) |
May 24, 2011 | 7.359 | 7.442 | 7.227 | 7.241 | 1,848,436 | -0.11(-1.56%) |
May 23, 2011 | 7.429 | 7.453 | 7.338 | 7.356 | 1,507,775 | -0.13(-1.72%) |
May 20, 2011 | 7.484 | 7.554 | 7.467 | 7.484 | 662,854 | +0.00(+0.00%) |
May 19, 2011 | 7.443 | 7.575 | 7.439 | 7.484 | 630,704 | +0.06(+0.75%) |
May 18, 2011 | 7.439 | 7.463 | 7.397 | 7.429 | 1,376,048 | -0.02(-0.28%) |
May 17, 2011 | 7.470 | 7.554 | 7.390 | 7.450 | 1,205,261 | -0.10(-1.29%) |
May 16, 2011 | 7.526 | 7.571 | 7.474 | 7.547 | 1,250,630 | -0.03(-0.46%) |
May 13, 2011 | 7.672 | 7.721 | 7.547 | 7.582 | 1,029,880 | -0.06(-0.77%) |
May 12, 2011 | 7.529 | 7.648 | 7.370 | 7.641 | 1,974,997 | +0.08(+1.06%) |
May 11, 2011 | 7.641 | 7.738 | 7.533 | 7.561 | 1,071,455 | -0.16(-2.03%) |
May 10, 2011 | 7.676 | 7.744 | 7.646 | 7.717 | 913,437 | +0.08(+1.03%) |
May 09, 2011 | 7.608 | 7.642 | 7.516 | 7.639 | 924,042 | +0.05(+0.63%) |
May 06, 2011 | 7.560 | 7.639 | 7.526 | 7.591 | 1,176,432 | +0.15(+2.06%) |
May 05, 2011 | 7.431 | 7.533 | 7.342 | 7.437 | 1,301,995 | -0.03(-0.37%) |
May 04, 2011 | 7.308 | 7.468 | 7.236 | 7.465 | 1,225,792 | +0.19(+2.63%) |
May 03, 2011 | 7.448 | 7.448 | 7.199 | 7.274 | 2,495,877 | -0.20(-2.65%) |