Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.349 | 6.376 | 6.197 | 6.259 | 576,636 | -0.13(-2.05%) |
Jul 28, 2011 | 6.397 | 6.466 | 6.369 | 6.390 | 1,130,272 | -0.07(-1.07%) |
Jul 27, 2011 | 6.555 | 6.596 | 6.459 | 6.459 | 779,052 | -0.12(-1.88%) |
Jul 26, 2011 | 6.651 | 6.700 | 6.569 | 6.583 | 243,791 | -0.06(-0.83%) |
Jul 25, 2011 | 6.658 | 6.706 | 6.610 | 6.638 | 402,638 | -0.07(-1.03%) |
Jul 22, 2011 | 6.706 | 6.720 | 6.700 | 6.706 | 311,099 | +0.00(+0.00%) |
Jul 21, 2011 | 6.713 | 6.741 | 6.693 | 6.706 | 417,008 | -0.01(-0.20%) |
Jul 20, 2011 | 6.706 | 6.727 | 6.686 | 6.720 | 246,335 | +0.01(+0.21%) |
Jul 19, 2011 | 6.720 | 6.734 | 6.690 | 6.706 | 283,340 | +0.00(+0.00%) |
Jul 18, 2011 | 6.693 | 6.734 | 6.638 | 6.706 | 439,407 | -0.02(-0.31%) |
Jul 15, 2011 | 6.686 | 6.727 | 6.686 | 6.727 | 255,954 | +0.04(+0.62%) |
Jul 14, 2011 | 6.761 | 6.768 | 6.665 | 6.686 | 282,364 | -0.07(-1.02%) |
Jul 13, 2011 | 6.741 | 6.782 | 6.727 | 6.755 | 219,073 | +0.01(+0.20%) |
Jul 12, 2011 | 6.748 | 6.789 | 6.706 | 6.741 | 304,097 | -0.01(-0.10%) |
Jul 11, 2011 | 6.734 | 6.761 | 6.706 | 6.748 | 239,921 | -0.01(-0.20%) |
Jul 08, 2011 | 6.720 | 6.761 | 6.706 | 6.761 | 217,238 | +0.00(+0.00%) |
Jul 07, 2011 | 6.768 | 6.768 | 6.734 | 6.761 | 269,778 | +0.00(+0.00%) |
Jul 06, 2011 | 6.741 | 6.761 | 6.708 | 6.761 | 224,974 | +0.01(+0.20%) |
Jul 05, 2011 | 6.720 | 6.755 | 6.672 | 6.748 | 336,348 | +0.02(+0.31%) |
Jul 01, 2011 | 6.679 | 6.741 | 6.638 | 6.727 | 386,432 | +0.07(+1.03%) |
Jun 30, 2011 | 6.610 | 6.703 | 6.610 | 6.658 | 490,183 | +0.04(+0.62%) |
Jun 29, 2011 | 6.727 | 6.741 | 6.617 | 6.617 | 709,016 | -0.12(-1.84%) |
Jun 28, 2011 | 6.706 | 6.761 | 6.658 | 6.741 | 937,094 | +0.06(+0.93%) |
Jun 27, 2011 | 6.672 | 6.679 | 6.572 | 6.679 | 871,039 | +0.03(+0.40%) |
Jun 24, 2011 | 6.599 | 6.659 | 6.558 | 6.652 | 937,033 | +0.07(+1.12%) |
Jun 23, 2011 | 6.579 | 6.625 | 6.525 | 6.579 | 269,154 | -0.04(-0.61%) |
Jun 22, 2011 | 6.579 | 6.632 | 6.565 | 6.619 | 377,961 | +0.04(+0.61%) |
Jun 21, 2011 | 6.505 | 6.579 | 6.458 | 6.579 | 384,723 | +0.08(+1.24%) |
Jun 20, 2011 | 6.485 | 6.498 | 6.465 | 6.498 | 379,681 | +0.04(+0.62%) |
Jun 17, 2011 | 6.471 | 6.512 | 6.438 | 6.458 | 688,765 | +0.02(+0.31%) |
Jun 16, 2011 | 6.492 | 6.498 | 6.358 | 6.438 | 573,893 | -0.06(-0.93%) |
Jun 15, 2011 | 6.518 | 6.565 | 6.458 | 6.498 | 349,409 | -0.03(-0.41%) |
Jun 14, 2011 | 6.445 | 6.525 | 6.445 | 6.525 | 426,079 | +0.12(+1.88%) |
Jun 13, 2011 | 6.505 | 6.525 | 6.378 | 6.405 | 909,339 | -0.09(-1.44%) |
Jun 10, 2011 | 6.518 | 6.518 | 6.431 | 6.498 | 540,280 | -0.01(-0.10%) |
Jun 09, 2011 | 6.538 | 6.538 | 6.485 | 6.505 | 369,198 | +0.01(+0.21%) |
Jun 08, 2011 | 6.458 | 6.538 | 6.445 | 6.492 | 460,639 | +0.02(+0.31%) |
Jun 07, 2011 | 6.505 | 6.652 | 6.451 | 6.471 | 461,916 | -0.02(-0.31%) |
Jun 06, 2011 | 6.525 | 6.532 | 6.451 | 6.492 | 495,280 | -0.04(-0.61%) |
Jun 03, 2011 | 6.532 | 6.572 | 6.525 | 6.532 | 301,215 | +0.02(+0.31%) |
May 24, 2011 | 6.552 | 6.585 | 6.512 | 6.512 | 276,533 | -0.04(-0.61%) |
May 23, 2011 | 6.565 | 6.599 | 6.552 | 6.552 | 385,711 | -0.02(-0.31%) |
May 20, 2011 | 6.572 | 6.625 | 6.558 | 6.572 | 477,367 | +0.02(+0.31%) |
May 19, 2011 | 6.538 | 6.579 | 6.518 | 6.552 | 421,407 | +0.04(+0.62%) |
May 18, 2011 | 6.512 | 6.532 | 6.471 | 6.512 | 353,267 | +0.03(+0.41%) |
May 17, 2011 | 6.418 | 6.505 | 6.418 | 6.485 | 464,326 | +0.06(+0.94%) |
May 16, 2011 | 6.445 | 6.451 | 6.371 | 6.425 | 618,516 | -0.03(-0.41%) |
May 13, 2011 | 6.518 | 6.565 | 6.438 | 6.451 | 290,355 | -0.06(-0.92%) |
May 12, 2011 | 6.525 | 6.565 | 6.492 | 6.512 | 452,583 | +0.01(+0.21%) |
May 11, 2011 | 6.585 | 6.585 | 6.485 | 6.498 | 299,780 | -0.07(-1.12%) |
May 10, 2011 | 6.572 | 6.579 | 6.558 | 6.572 | 352,021 | +0.03(+0.51%) |
May 09, 2011 | 6.465 | 6.572 | 6.451 | 6.538 | 662,537 | +0.11(+1.77%) |
May 06, 2011 | 6.518 | 6.545 | 6.418 | 6.425 | 506,714 | -0.09(-1.44%) |
May 05, 2011 | 6.532 | 6.605 | 6.471 | 6.518 | 326,142 | -0.03(-0.41%) |
May 04, 2011 | 6.585 | 6.592 | 6.532 | 6.545 | 275,648 | -0.05(-0.71%) |
May 03, 2011 | 6.625 | 6.639 | 6.558 | 6.592 | 444,544 | -0.05(-0.71%) |