Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.285 | 6.474 | 6.270 | 6.459 | 727,684 | +0.15(+2.32%) |
Jul 28, 2011 | 6.188 | 6.338 | 6.163 | 6.313 | 601,999 | +0.14(+2.19%) |
Jul 27, 2011 | 6.163 | 6.256 | 6.099 | 6.178 | 690,891 | -0.11(-1.81%) |
Jul 26, 2011 | 6.249 | 6.303 | 6.178 | 6.292 | 601,639 | +0.06(+0.97%) |
Jul 25, 2011 | 6.192 | 6.317 | 6.153 | 6.231 | 506,786 | -0.02(-0.29%) |
Jul 22, 2011 | 6.253 | 6.263 | 6.231 | 6.249 | 260,807 | -0.05(-0.85%) |
Jul 21, 2011 | 6.299 | 6.356 | 6.213 | 6.303 | 721,630 | +0.10(+1.61%) |
Jul 20, 2011 | 6.221 | 6.245 | 6.185 | 6.203 | 217,643 | +0.00(+0.00%) |
Jul 19, 2011 | 6.213 | 6.263 | 6.177 | 6.203 | 422,125 | +0.02(+0.35%) |
Jul 18, 2011 | 6.181 | 6.263 | 6.139 | 6.181 | 466,733 | -0.09(-1.37%) |
Jul 15, 2011 | 6.338 | 6.338 | 6.153 | 6.267 | 808,183 | -0.01(-0.11%) |
Jul 14, 2011 | 6.303 | 6.331 | 6.238 | 6.274 | 556,666 | +0.00(+0.06%) |
Jul 13, 2011 | 6.274 | 6.367 | 6.228 | 6.270 | 551,892 | +0.05(+0.86%) |
Jul 12, 2011 | 6.217 | 6.281 | 6.199 | 6.217 | 703,741 | -0.02(-0.29%) |
Jul 11, 2011 | 6.245 | 6.278 | 6.196 | 6.235 | 661,669 | -0.14(-2.24%) |
Jul 08, 2011 | 6.399 | 6.406 | 6.278 | 6.377 | 738,265 | -0.08(-1.27%) |
Jul 07, 2011 | 6.509 | 6.573 | 6.409 | 6.459 | 681,286 | -0.04(-0.66%) |
Jul 06, 2011 | 6.463 | 6.520 | 6.395 | 6.502 | 651,334 | -0.03(-0.49%) |
Jul 05, 2011 | 6.545 | 6.556 | 6.463 | 6.534 | 785,295 | +0.03(+0.44%) |
Jul 01, 2011 | 6.481 | 6.531 | 6.395 | 6.506 | 478,745 | +0.04(+0.66%) |
Jun 30, 2011 | 6.434 | 6.466 | 6.388 | 6.463 | 491,815 | +0.09(+1.40%) |
Jun 29, 2011 | 6.385 | 6.395 | 6.288 | 6.374 | 425,351 | -0.01(-0.11%) |
Jun 28, 2011 | 6.303 | 6.417 | 6.303 | 6.381 | 857,210 | +0.08(+1.24%) |
Jun 27, 2011 | 6.231 | 6.317 | 6.221 | 6.303 | 482,145 | +0.11(+1.84%) |
Jun 24, 2011 | 6.188 | 6.224 | 6.142 | 6.188 | 809,860 | +0.01(+0.12%) |
Jun 23, 2011 | 6.110 | 6.213 | 6.067 | 6.181 | 526,962 | +0.01(+0.12%) |
Jun 22, 2011 | 6.032 | 6.224 | 6.032 | 6.174 | 782,361 | +0.19(+3.16%) |
Jun 21, 2011 | 5.918 | 6.046 | 5.893 | 5.985 | 635,249 | +0.10(+1.76%) |
Jun 20, 2011 | 5.878 | 5.882 | 5.843 | 5.882 | 738,627 | +0.03(+0.49%) |
Jun 17, 2011 | 5.846 | 5.903 | 5.764 | 5.853 | 1,178,453 | +0.03(+0.55%) |
Jun 16, 2011 | 5.846 | 5.860 | 5.736 | 5.821 | 1,531,954 | -0.05(-0.85%) |
Jun 15, 2011 | 5.893 | 5.935 | 5.832 | 5.871 | 863,897 | -0.06(-0.96%) |
Jun 14, 2011 | 5.942 | 6.003 | 5.903 | 5.928 | 490,115 | +0.01(+0.24%) |
Jun 13, 2011 | 5.971 | 6.053 | 5.889 | 5.914 | 446,575 | -0.05(-0.78%) |
Jun 10, 2011 | 6.060 | 6.060 | 5.910 | 5.960 | 553,656 | -0.11(-1.82%) |
Jun 09, 2011 | 6.042 | 6.124 | 5.989 | 6.071 | 623,461 | +0.01(+0.18%) |
Jun 08, 2011 | 6.114 | 6.114 | 6.003 | 6.060 | 888,196 | -0.04(-0.70%) |
Jun 07, 2011 | 6.167 | 6.181 | 6.082 | 6.103 | 663,402 | +0.01(+0.23%) |
Jun 06, 2011 | 6.263 | 6.267 | 6.071 | 6.089 | 694,742 | -0.19(-3.01%) |
Jun 03, 2011 | 6.242 | 6.335 | 6.242 | 6.278 | 829,859 | +0.10(+1.56%) |
May 24, 2011 | 6.174 | 6.228 | 6.131 | 6.181 | 486,145 | +0.04(+0.58%) |
May 23, 2011 | 6.131 | 6.167 | 6.099 | 6.146 | 714,665 | -0.11(-1.77%) |
May 20, 2011 | 6.245 | 6.310 | 6.188 | 6.256 | 324,494 | -0.04(-0.62%) |
May 19, 2011 | 6.331 | 6.402 | 6.235 | 6.295 | 467,202 | -0.01(-0.11%) |
May 18, 2011 | 6.260 | 6.388 | 6.235 | 6.303 | 714,076 | +0.04(+0.57%) |
May 17, 2011 | 6.131 | 6.274 | 6.099 | 6.267 | 1,039,544 | +0.15(+2.39%) |
May 16, 2011 | 6.028 | 6.178 | 6.017 | 6.121 | 828,930 | +0.09(+1.54%) |
May 13, 2011 | 6.295 | 6.295 | 6.010 | 6.028 | 641,190 | -0.16(-2.59%) |
May 12, 2011 | 6.139 | 6.199 | 6.060 | 6.188 | 764,337 | -0.07(-1.20%) |
May 11, 2011 | 6.338 | 6.338 | 6.204 | 6.263 | 502,834 | -0.11(-1.73%) |
May 10, 2011 | 6.342 | 6.392 | 6.292 | 6.374 | 660,302 | +0.05(+0.85%) |
May 09, 2011 | 6.181 | 6.335 | 6.153 | 6.320 | 774,026 | +0.14(+2.31%) |
May 06, 2011 | 6.203 | 6.242 | 6.131 | 6.178 | 859,078 | +0.09(+1.46%) |
May 05, 2011 | 6.117 | 6.210 | 6.007 | 6.089 | 1,176,655 | -0.02(-0.41%) |
May 04, 2011 | 6.345 | 6.345 | 6.082 | 6.114 | 1,099,767 | -0.23(-3.65%) |
May 03, 2011 | 6.352 | 6.399 | 6.310 | 6.345 | 758,168 | -0.06(-0.89%) |