Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.760 | 5.810 | 5.650 | 5.750 | 1,790,734 | -0.09(-1.54%) |
Jul 28, 2011 | 5.830 | 5.950 | 5.820 | 5.840 | 1,088,077 | -0.01(-0.17%) |
Jul 27, 2011 | 5.740 | 5.900 | 5.720 | 5.850 | 1,416,003 | +0.04(+0.69%) |
Jul 26, 2011 | 5.880 | 5.910 | 5.800 | 5.810 | 682,153 | -0.04(-0.68%) |
Jul 25, 2011 | 5.820 | 5.900 | 5.800 | 5.850 | 1,399,104 | -0.10(-1.68%) |
Jul 22, 2011 | 6.000 | 6.000 | 5.950 | 5.950 | 892,030 | -0.12(-1.98%) |
Jul 21, 2011 | 5.990 | 6.120 | 5.960 | 6.070 | 1,475,087 | +0.11(+1.85%) |
Jul 20, 2011 | 6.140 | 6.140 | 5.960 | 5.960 | 848,883 | -0.12(-1.97%) |
Jul 19, 2011 | 5.950 | 6.150 | 5.949 | 6.080 | 1,998,054 | +0.16(+2.62%) |
Jul 18, 2011 | 6.000 | 6.000 | 5.910 | 5.925 | 1,027,084 | -0.12(-1.97%) |
Jul 15, 2011 | 6.130 | 6.140 | 6.040 | 6.044 | 491,399 | -0.07(-1.08%) |
Jul 14, 2011 | 6.080 | 6.160 | 6.030 | 6.110 | 1,148,252 | -0.03(-0.49%) |
Jul 13, 2011 | 6.180 | 6.200 | 6.080 | 6.140 | 1,414,450 | -0.12(-1.92%) |
Jul 12, 2011 | 6.400 | 6.459 | 6.220 | 6.260 | 1,496,141 | -0.13(-2.03%) |
Jul 11, 2011 | 6.400 | 6.510 | 6.360 | 6.390 | 1,178,733 | -0.11(-1.69%) |
Jul 08, 2011 | 6.500 | 6.530 | 6.480 | 6.500 | 942,146 | -0.10(-1.52%) |
Jul 07, 2011 | 6.630 | 6.680 | 6.590 | 6.600 | 468,911 | -0.02(-0.30%) |
Jul 06, 2011 | 6.640 | 6.660 | 6.580 | 6.620 | 1,031,855 | -0.13(-1.93%) |
Jul 05, 2011 | 6.820 | 6.829 | 6.730 | 6.750 | 970,067 | -0.25(-3.64%) |
Jul 01, 2011 | 7.010 | 7.090 | 6.990 | 7.005 | 1,004,754 | +0.09(+1.37%) |
Jun 30, 2011 | 6.790 | 6.910 | 6.780 | 6.910 | 755,723 | +0.12(+1.77%) |
Jun 29, 2011 | 6.830 | 6.870 | 6.770 | 6.790 | 695,468 | -0.09(-1.31%) |
Jun 28, 2011 | 6.900 | 6.930 | 6.830 | 6.880 | 696,119 | -0.06(-0.86%) |
Jun 27, 2011 | 6.910 | 6.970 | 6.880 | 6.940 | 1,330,548 | +0.05(+0.71%) |
Jun 24, 2011 | 6.740 | 6.910 | 6.730 | 6.891 | 1,238,486 | +0.19(+2.85%) |
Jun 23, 2011 | 6.680 | 6.780 | 6.660 | 6.700 | 1,418,852 | +0.23(+3.55%) |
Jun 22, 2011 | 6.460 | 6.490 | 6.390 | 6.470 | 962,723 | -0.01(-0.15%) |
Jun 21, 2011 | 6.530 | 6.540 | 6.470 | 6.480 | 789,130 | -0.07(-1.07%) |
Jun 20, 2011 | 6.540 | 6.550 | 6.530 | 6.550 | 850,253 | +0.00(+0.00%) |
Jun 17, 2011 | 6.660 | 6.660 | 6.530 | 6.550 | 866,057 | -0.11(-1.65%) |
Jun 16, 2011 | 6.660 | 6.710 | 6.600 | 6.660 | 873,472 | +0.03(+0.45%) |
Jun 15, 2011 | 6.710 | 6.730 | 6.600 | 6.630 | 771,435 | -0.03(-0.45%) |
Jun 14, 2011 | 6.750 | 6.780 | 6.660 | 6.660 | 677,305 | -0.10(-1.48%) |
Jun 13, 2011 | 6.670 | 6.800 | 6.640 | 6.760 | 1,089,275 | +0.14(+2.11%) |
Jun 10, 2011 | 6.640 | 6.670 | 6.580 | 6.620 | 1,144,814 | +0.12(+1.85%) |
Jun 09, 2011 | 6.560 | 6.580 | 6.460 | 6.500 | 442,907 | -0.08(-1.22%) |
Jun 08, 2011 | 6.550 | 6.610 | 6.529 | 6.580 | 886,178 | +0.06(+0.92%) |
Jun 07, 2011 | 6.490 | 6.580 | 6.480 | 6.520 | 816,802 | +0.00(+0.00%) |
Jun 06, 2011 | 6.490 | 6.538 | 6.430 | 6.520 | 667,117 | -0.01(-0.15%) |
Jun 03, 2011 | 6.540 | 6.580 | 6.500 | 6.530 | 484,372 | -0.14(-2.10%) |
May 24, 2011 | 6.690 | 6.710 | 6.640 | 6.670 | 355,285 | -0.07(-1.04%) |
May 23, 2011 | 6.810 | 6.810 | 6.730 | 6.740 | 394,687 | -0.02(-0.30%) |
May 20, 2011 | 6.910 | 6.980 | 6.750 | 6.760 | 949,462 | -0.17(-2.45%) |
May 19, 2011 | 6.970 | 6.990 | 6.918 | 6.930 | 462,371 | -0.00(-0.01%) |
May 18, 2011 | 6.940 | 6.961 | 6.880 | 6.931 | 615,347 | -0.08(-1.13%) |
May 17, 2011 | 7.060 | 7.110 | 7.000 | 7.010 | 1,783,952 | +0.05(+0.72%) |
May 16, 2011 | 6.910 | 6.970 | 6.840 | 6.960 | 832,999 | +0.02(+0.29%) |
May 13, 2011 | 6.830 | 7.020 | 6.790 | 6.940 | 935,960 | +0.09(+1.31%) |
May 12, 2011 | 6.920 | 6.990 | 6.810 | 6.850 | 1,287,310 | +0.01(+0.15%) |
May 11, 2011 | 6.790 | 6.920 | 6.780 | 6.840 | 1,288,905 | +0.09(+1.41%) |
May 10, 2011 | 6.790 | 6.810 | 6.720 | 6.745 | 542,264 | -0.04(-0.52%) |
May 09, 2011 | 6.850 | 6.868 | 6.760 | 6.780 | 1,044,210 | -0.18(-2.59%) |
May 06, 2011 | 6.970 | 7.030 | 6.890 | 6.960 | 1,724,783 | -0.16(-2.25%) |
May 05, 2011 | 6.830 | 7.190 | 6.760 | 7.120 | 3,477,827 | +0.38(+5.64%) |
May 04, 2011 | 6.570 | 6.830 | 6.540 | 6.740 | 2,544,033 | +0.17(+2.59%) |
May 03, 2011 | 6.530 | 6.660 | 6.480 | 6.570 | 1,817,718 | +0.05(+0.77%) |