Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.479 | 6.757 | 6.361 | 6.738 | 617,234 | +0.23(+3.54%) |
Jul 28, 2011 | 6.598 | 6.681 | 6.496 | 6.508 | 441,183 | -0.05(-0.76%) |
Jul 27, 2011 | 6.767 | 6.804 | 6.553 | 6.558 | 549,447 | -0.23(-3.36%) |
Jul 26, 2011 | 6.738 | 6.823 | 6.612 | 6.785 | 510,139 | +0.07(+1.06%) |
Jul 25, 2011 | 6.724 | 6.873 | 6.700 | 6.714 | 417,285 | -0.10(-1.53%) |
Jul 22, 2011 | 6.785 | 6.916 | 6.693 | 6.819 | 788,308 | -0.06(-0.90%) |
Jul 21, 2011 | 6.838 | 6.961 | 6.800 | 6.880 | 593,753 | +0.05(+0.69%) |
Jul 20, 2011 | 7.120 | 7.272 | 6.809 | 6.833 | 780,641 | -0.26(-3.68%) |
Jul 19, 2011 | 7.056 | 7.156 | 6.994 | 7.094 | 476,125 | +0.09(+1.32%) |
Jul 18, 2011 | 7.025 | 7.054 | 6.906 | 7.001 | 792,371 | +0.05(+0.65%) |
Jul 15, 2011 | 7.241 | 7.493 | 6.833 | 6.956 | 2,185,792 | -0.36(-4.87%) |
Jul 14, 2011 | 7.462 | 7.530 | 7.269 | 7.312 | 512,575 | -0.14(-1.85%) |
Jul 13, 2011 | 7.568 | 7.595 | 7.417 | 7.450 | 486,244 | -0.09(-1.16%) |
Jul 12, 2011 | 7.426 | 7.592 | 7.426 | 7.538 | 298,758 | +0.07(+0.99%) |
Jul 11, 2011 | 7.390 | 7.474 | 7.307 | 7.464 | 646,835 | -0.02(-0.22%) |
Jul 08, 2011 | 7.670 | 7.670 | 7.357 | 7.481 | 934,463 | -0.24(-3.07%) |
Jul 07, 2011 | 7.630 | 7.746 | 7.576 | 7.718 | 471,952 | +0.13(+1.69%) |
Jul 06, 2011 | 7.267 | 7.602 | 7.267 | 7.590 | 716,975 | +0.29(+3.93%) |
Jul 05, 2011 | 7.118 | 7.312 | 7.106 | 7.303 | 866,877 | +0.22(+3.08%) |
Jul 01, 2011 | 7.220 | 7.220 | 6.847 | 7.084 | 1,639,683 | -0.13(-1.74%) |
Jun 30, 2011 | 7.355 | 7.440 | 7.156 | 7.210 | 1,488,896 | -0.14(-1.84%) |
Jun 29, 2011 | 7.604 | 7.625 | 7.319 | 7.345 | 818,667 | -0.26(-3.40%) |
Jun 28, 2011 | 7.656 | 7.689 | 7.592 | 7.604 | 811,705 | -0.05(-0.67%) |
Jun 27, 2011 | 7.686 | 7.738 | 7.603 | 7.655 | 713,536 | -0.05(-0.71%) |
Jun 24, 2011 | 7.650 | 7.724 | 7.567 | 7.710 | 1,538,299 | +0.05(+0.68%) |
Jun 23, 2011 | 7.572 | 7.733 | 7.534 | 7.657 | 428,644 | +0.03(+0.40%) |
Jun 22, 2011 | 7.636 | 7.681 | 7.591 | 7.627 | 301,953 | -0.02(-0.28%) |
Jun 21, 2011 | 7.667 | 7.717 | 7.570 | 7.648 | 356,253 | +0.03(+0.34%) |
Jun 20, 2011 | 7.579 | 7.665 | 7.553 | 7.622 | 366,897 | +0.01(+0.09%) |
Jun 17, 2011 | 7.563 | 7.641 | 7.518 | 7.615 | 695,339 | +0.08(+1.10%) |
Jun 16, 2011 | 7.466 | 7.577 | 7.335 | 7.532 | 513,905 | +0.08(+1.02%) |
Jun 15, 2011 | 7.432 | 7.579 | 7.397 | 7.456 | 453,994 | +0.00(+0.03%) |
Jun 14, 2011 | 7.421 | 7.532 | 7.328 | 7.454 | 529,649 | +0.13(+1.71%) |
Jun 13, 2011 | 7.110 | 7.371 | 7.110 | 7.328 | 564,388 | +0.22(+3.13%) |
Jun 10, 2011 | 7.008 | 7.190 | 7.008 | 7.106 | 521,922 | +0.04(+0.50%) |
Jun 09, 2011 | 6.942 | 7.113 | 6.918 | 7.070 | 307,809 | +0.16(+2.37%) |
Jun 08, 2011 | 6.888 | 6.987 | 6.881 | 6.907 | 530,164 | -0.01(-0.14%) |
Jun 07, 2011 | 6.940 | 7.102 | 6.890 | 6.916 | 292,094 | +0.00(+0.07%) |
Jun 06, 2011 | 6.902 | 6.987 | 6.869 | 6.911 | 543,619 | +0.05(+0.76%) |
Jun 03, 2011 | 6.871 | 6.926 | 6.812 | 6.859 | 319,310 | -0.07(-0.99%) |
May 24, 2011 | 6.892 | 6.956 | 6.857 | 6.928 | 356,109 | +0.06(+0.86%) |
May 23, 2011 | 6.828 | 6.909 | 6.821 | 6.869 | 253,209 | -0.06(-0.85%) |
May 20, 2011 | 6.892 | 6.985 | 6.871 | 6.928 | 269,046 | +0.00(+0.03%) |
May 19, 2011 | 6.956 | 6.985 | 6.874 | 6.926 | 343,696 | +0.00(+0.07%) |
May 18, 2011 | 6.899 | 6.968 | 6.876 | 6.921 | 312,842 | +0.05(+0.72%) |
May 17, 2011 | 6.620 | 6.892 | 6.620 | 6.871 | 479,013 | +0.26(+3.98%) |
May 16, 2011 | 6.682 | 6.738 | 6.535 | 6.608 | 343,257 | -0.09(-1.31%) |
May 13, 2011 | 6.615 | 6.703 | 6.561 | 6.696 | 462,594 | +0.06(+0.96%) |
May 12, 2011 | 6.535 | 6.658 | 6.407 | 6.632 | 330,093 | +0.08(+1.23%) |
May 11, 2011 | 6.651 | 6.672 | 6.485 | 6.551 | 195,299 | -0.10(-1.50%) |
May 10, 2011 | 6.506 | 6.672 | 6.490 | 6.651 | 331,537 | +0.14(+2.22%) |
May 09, 2011 | 6.549 | 6.682 | 6.452 | 6.506 | 528,192 | -0.08(-1.26%) |
May 06, 2011 | 6.677 | 6.817 | 6.556 | 6.589 | 322,679 | -0.04(-0.54%) |
May 05, 2011 | 6.492 | 6.850 | 6.469 | 6.625 | 499,997 | +0.11(+1.64%) |
May 04, 2011 | 6.606 | 6.793 | 6.480 | 6.518 | 325,039 | -0.11(-1.71%) |
May 03, 2011 | 6.708 | 6.743 | 6.601 | 6.632 | 439,453 | -0.08(-1.13%) |