Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.521 | 6.561 | 6.296 | 6.527 | 396,497 | +0.00(+0.02%) |
Jul 28, 2011 | 6.400 | 6.815 | 6.105 | 6.525 | 750,729 | -0.32(-4.70%) |
Jul 27, 2011 | 6.983 | 7.012 | 6.804 | 6.847 | 632,099 | -0.12(-1.78%) |
Jul 26, 2011 | 7.026 | 7.127 | 6.968 | 6.971 | 793,622 | -0.06(-0.82%) |
Jul 25, 2011 | 7.113 | 7.116 | 6.876 | 7.029 | 637,909 | -0.01(-0.16%) |
Jul 22, 2011 | 7.015 | 7.064 | 6.950 | 7.041 | 584,372 | -0.03(-0.37%) |
Jul 21, 2011 | 7.101 | 7.176 | 6.992 | 7.067 | 801,531 | +0.10(+1.41%) |
Jul 20, 2011 | 6.940 | 7.003 | 6.850 | 6.968 | 466,919 | +0.05(+0.79%) |
Jul 19, 2011 | 6.873 | 7.052 | 6.820 | 6.914 | 566,009 | +0.16(+2.31%) |
Jul 18, 2011 | 6.775 | 6.882 | 6.660 | 6.758 | 340,006 | -0.02(-0.34%) |
Jul 15, 2011 | 6.639 | 6.781 | 6.599 | 6.781 | 350,318 | +0.23(+3.53%) |
Jul 14, 2011 | 6.590 | 6.662 | 6.540 | 6.550 | 324,008 | +0.01(+0.22%) |
Jul 13, 2011 | 6.654 | 6.697 | 6.515 | 6.535 | 583,814 | -0.13(-1.91%) |
Jul 12, 2011 | 6.524 | 6.665 | 6.483 | 6.662 | 248,759 | +0.14(+2.08%) |
Jul 11, 2011 | 6.683 | 6.685 | 6.388 | 6.527 | 451,001 | -0.12(-1.74%) |
Jul 08, 2011 | 6.584 | 6.714 | 6.584 | 6.642 | 671,747 | +0.06(+0.92%) |
Jul 07, 2011 | 6.654 | 6.714 | 6.567 | 6.581 | 672,969 | -0.01(-0.18%) |
Jul 06, 2011 | 6.654 | 6.671 | 6.544 | 6.593 | 580,646 | -0.06(-0.87%) |
Jul 05, 2011 | 6.639 | 6.671 | 6.498 | 6.651 | 480,919 | +0.03(+0.44%) |
Jul 01, 2011 | 6.486 | 6.665 | 6.417 | 6.622 | 230,964 | +0.13(+1.96%) |
Jun 30, 2011 | 6.489 | 6.524 | 6.423 | 6.495 | 498,568 | +0.05(+0.76%) |
Jun 29, 2011 | 6.353 | 6.504 | 6.310 | 6.446 | 471,878 | +0.05(+0.72%) |
Jun 28, 2011 | 6.423 | 6.437 | 6.313 | 6.400 | 341,796 | +0.01(+0.09%) |
Jun 27, 2011 | 6.440 | 6.527 | 6.371 | 6.394 | 392,920 | +0.00(+0.00%) |
Jun 24, 2011 | 6.440 | 6.440 | 6.359 | 6.394 | 249,282 | -0.03(-0.45%) |
Jun 23, 2011 | 6.374 | 6.527 | 6.296 | 6.423 | 501,072 | -0.12(-1.77%) |
Jun 22, 2011 | 6.296 | 6.541 | 6.293 | 6.538 | 482,806 | +0.22(+3.43%) |
Jun 21, 2011 | 6.264 | 6.356 | 6.157 | 6.322 | 518,638 | +0.11(+1.81%) |
Jun 20, 2011 | 6.184 | 6.209 | 6.147 | 6.209 | 295,849 | -0.00(-0.05%) |
Jun 17, 2011 | 6.275 | 6.296 | 6.209 | 6.212 | 289,370 | -0.02(-0.32%) |
Jun 16, 2011 | 6.267 | 6.324 | 6.186 | 6.232 | 440,114 | +0.02(+0.33%) |
Jun 15, 2011 | 6.275 | 6.368 | 6.163 | 6.212 | 890,963 | +0.01(+0.09%) |
Jun 14, 2011 | 6.209 | 6.304 | 6.108 | 6.206 | 696,142 | +0.07(+1.18%) |
Jun 13, 2011 | 6.304 | 6.304 | 6.122 | 6.134 | 846,248 | -0.17(-2.70%) |
Jun 10, 2011 | 6.275 | 6.316 | 6.157 | 6.304 | 800,980 | +0.02(+0.37%) |
Jun 09, 2011 | 6.128 | 6.281 | 6.093 | 6.281 | 906,434 | +0.18(+3.03%) |
Jun 08, 2011 | 6.114 | 6.177 | 6.086 | 6.096 | 370,409 | -0.02(-0.38%) |
Jun 07, 2011 | 6.122 | 6.177 | 6.079 | 6.119 | 646,978 | -0.05(-0.75%) |
Jun 06, 2011 | 6.226 | 6.255 | 6.105 | 6.166 | 583,288 | -0.08(-1.25%) |
Jun 03, 2011 | 6.223 | 6.296 | 6.209 | 6.244 | 606,308 | +0.06(+0.93%) |
May 24, 2011 | 6.238 | 6.252 | 6.137 | 6.186 | 510,525 | -0.02(-0.28%) |
May 23, 2011 | 6.163 | 6.290 | 6.079 | 6.203 | 511,581 | -0.05(-0.83%) |
May 20, 2011 | 6.290 | 6.324 | 6.223 | 6.255 | 495,043 | +0.01(+0.24%) |
May 19, 2011 | 6.241 | 6.281 | 6.151 | 6.240 | 492,446 | +0.03(+0.55%) |
May 18, 2011 | 6.119 | 6.238 | 6.076 | 6.206 | 1,091,040 | +0.09(+1.46%) |
May 17, 2011 | 6.371 | 6.371 | 6.091 | 6.117 | 928,907 | -0.15(-2.35%) |
May 16, 2011 | 6.238 | 6.275 | 6.203 | 6.264 | 615,471 | -0.01(-0.14%) |
May 13, 2011 | 6.186 | 6.324 | 6.099 | 6.272 | 980,461 | +0.07(+1.16%) |
May 12, 2011 | 6.180 | 6.255 | 6.151 | 6.200 | 642,979 | -0.03(-0.46%) |
May 11, 2011 | 6.324 | 6.324 | 6.218 | 6.229 | 724,072 | -0.09(-1.46%) |
May 10, 2011 | 6.209 | 6.368 | 6.206 | 6.322 | 1,251,070 | +0.09(+1.39%) |
May 09, 2011 | 6.137 | 6.296 | 6.108 | 6.235 | 2,164,836 | +0.16(+2.71%) |
May 06, 2011 | 6.195 | 6.258 | 6.070 | 6.070 | 2,124,350 | +0.01(+0.10%) |