Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.051 | 6.191 | 5.795 | 6.095 | 3,342,924 | -0.07(-1.13%) |
Jul 28, 2011 | 6.478 | 6.495 | 6.086 | 6.165 | 2,032,069 | -0.18(-2.88%) |
Jul 27, 2011 | 6.512 | 6.564 | 6.278 | 6.347 | 1,805,083 | -0.23(-3.57%) |
Jul 26, 2011 | 6.495 | 6.625 | 6.434 | 6.582 | 1,325,015 | +0.05(+0.80%) |
Jul 25, 2011 | 6.564 | 6.591 | 6.443 | 6.530 | 632,914 | -0.10(-1.44%) |
Jul 22, 2011 | 6.547 | 6.643 | 6.547 | 6.625 | 625,972 | +0.02(+0.26%) |
Jul 21, 2011 | 6.530 | 6.643 | 6.486 | 6.608 | 826,940 | +0.14(+2.15%) |
Jul 20, 2011 | 6.530 | 6.617 | 6.425 | 6.469 | 671,552 | -0.07(-1.06%) |
Jul 19, 2011 | 6.443 | 6.556 | 6.434 | 6.538 | 667,223 | +0.16(+2.45%) |
Jul 18, 2011 | 6.434 | 6.460 | 6.278 | 6.382 | 1,198,156 | -0.08(-1.21%) |
Jul 15, 2011 | 6.738 | 6.808 | 6.417 | 6.460 | 1,550,266 | -0.23(-3.51%) |
Jul 14, 2011 | 6.825 | 6.956 | 6.668 | 6.695 | 970,941 | -0.11(-1.66%) |
Jul 13, 2011 | 6.756 | 7.008 | 6.738 | 6.808 | 1,850,835 | +0.10(+1.56%) |
Jul 12, 2011 | 6.799 | 6.930 | 6.634 | 6.704 | 1,451,666 | -0.12(-1.78%) |
Jul 11, 2011 | 7.043 | 7.104 | 6.773 | 6.825 | 1,300,851 | -0.33(-4.62%) |
Jul 08, 2011 | 7.069 | 7.208 | 6.990 | 7.156 | 1,033,076 | -0.02(-0.24%) |
Jul 07, 2011 | 7.225 | 7.286 | 7.121 | 7.173 | 1,200,691 | +0.03(+0.49%) |
Jul 06, 2011 | 7.130 | 7.177 | 7.017 | 7.138 | 711,192 | -0.02(-0.24%) |
Jul 05, 2011 | 7.295 | 7.321 | 7.008 | 7.156 | 1,080,694 | -0.16(-2.14%) |
Jul 01, 2011 | 7.051 | 7.356 | 6.982 | 7.312 | 1,167,261 | +0.26(+3.70%) |
Jun 30, 2011 | 6.947 | 7.138 | 6.865 | 7.051 | 1,204,054 | +0.10(+1.50%) |
Jun 29, 2011 | 6.747 | 6.995 | 6.677 | 6.947 | 1,302,048 | +0.23(+3.36%) |
Jun 28, 2011 | 6.582 | 6.738 | 6.547 | 6.721 | 1,066,026 | +0.18(+2.79%) |
Jun 27, 2011 | 6.460 | 6.808 | 6.460 | 6.538 | 1,213,723 | +0.09(+1.35%) |
Jun 24, 2011 | 6.634 | 6.695 | 6.443 | 6.451 | 1,311,191 | -0.15(-2.24%) |
Jun 23, 2011 | 6.347 | 6.634 | 6.260 | 6.599 | 770,721 | +0.12(+1.88%) |
Jun 22, 2011 | 6.582 | 6.634 | 6.417 | 6.478 | 848,110 | -0.15(-2.23%) |
Jun 21, 2011 | 6.521 | 6.660 | 6.451 | 6.625 | 1,006,396 | +0.18(+2.83%) |
Jun 20, 2011 | 6.408 | 6.460 | 6.364 | 6.443 | 723,214 | +0.05(+0.82%) |
Jun 17, 2011 | 6.564 | 6.712 | 6.321 | 6.391 | 1,392,363 | -0.10(-1.47%) |
Jun 16, 2011 | 6.495 | 6.625 | 6.382 | 6.486 | 1,146,980 | +0.00(+0.00%) |
Jun 15, 2011 | 6.556 | 6.608 | 6.434 | 6.486 | 1,000,626 | -0.17(-2.48%) |
Jun 14, 2011 | 6.478 | 6.677 | 6.478 | 6.651 | 1,026,848 | +0.26(+4.08%) |
Jun 13, 2011 | 6.443 | 6.556 | 6.312 | 6.391 | 1,697,216 | -0.01(-0.14%) |
Jun 10, 2011 | 6.495 | 6.538 | 6.321 | 6.399 | 1,417,913 | -0.11(-1.74%) |
Jun 09, 2011 | 6.582 | 6.608 | 6.295 | 6.512 | 2,196,719 | -0.04(-0.66%) |
Jun 08, 2011 | 6.564 | 6.608 | 6.469 | 6.556 | 1,487,887 | -0.04(-0.66%) |
Jun 07, 2011 | 6.660 | 6.860 | 6.599 | 6.599 | 854,933 | -0.07(-1.04%) |
Jun 06, 2011 | 6.904 | 6.947 | 6.634 | 6.669 | 960,751 | -0.25(-3.64%) |
Jun 03, 2011 | 6.956 | 7.134 | 6.886 | 6.921 | 1,030,763 | -0.22(-3.05%) |
May 24, 2011 | 7.260 | 7.303 | 7.077 | 7.138 | 731,133 | -0.11(-1.56%) |
May 23, 2011 | 7.156 | 7.288 | 7.121 | 7.251 | 902,520 | -0.08(-1.07%) |
May 20, 2011 | 7.330 | 7.399 | 7.260 | 7.330 | 877,954 | -0.06(-0.82%) |
May 19, 2011 | 7.460 | 7.512 | 7.330 | 7.390 | 904,020 | -0.02(-0.23%) |
May 18, 2011 | 7.243 | 7.408 | 7.208 | 7.408 | 1,170,657 | +0.17(+2.28%) |
May 17, 2011 | 7.182 | 7.277 | 6.834 | 7.243 | 3,214,941 | -0.01(-0.12%) |
May 16, 2011 | 7.321 | 7.495 | 7.217 | 7.251 | 1,196,749 | -0.12(-1.65%) |
May 13, 2011 | 7.608 | 7.651 | 7.338 | 7.373 | 937,768 | -0.24(-3.20%) |
May 12, 2011 | 7.521 | 7.625 | 7.400 | 7.617 | 1,778,830 | +0.04(+0.57%) |
May 11, 2011 | 7.712 | 7.738 | 7.486 | 7.573 | 2,027,247 | -0.16(-2.02%) |
May 10, 2011 | 7.799 | 7.851 | 7.703 | 7.730 | 786,111 | +0.00(+0.00%) |
May 09, 2011 | 7.712 | 7.773 | 7.617 | 7.730 | 990,759 | -0.02(-0.22%) |
May 06, 2011 | 7.869 | 8.008 | 7.677 | 7.747 | 967,837 | +0.01(+0.11%) |
May 05, 2011 | 7.808 | 7.903 | 7.651 | 7.738 | 1,111,568 | -0.07(-0.89%) |
May 04, 2011 | 8.164 | 8.164 | 7.738 | 7.808 | 1,247,545 | -0.36(-4.37%) |
May 03, 2011 | 8.199 | 8.321 | 8.129 | 8.164 | 1,355,885 | -0.04(-0.53%) |