Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.766 | 6.834 | 6.708 | 6.739 | 605,280 | -0.09(-1.25%) |
Jul 28, 2011 | 6.883 | 6.897 | 6.798 | 6.825 | 434,944 | -0.02(-0.33%) |
Jul 27, 2011 | 7.014 | 7.032 | 6.825 | 6.847 | 1,067,367 | -0.20(-2.87%) |
Jul 26, 2011 | 7.158 | 7.203 | 7.050 | 7.050 | 296,166 | -0.12(-1.69%) |
Jul 25, 2011 | 7.248 | 7.266 | 7.167 | 7.171 | 331,371 | -0.13(-1.79%) |
Jul 22, 2011 | 7.289 | 7.311 | 7.280 | 7.302 | 233,292 | -0.04(-0.55%) |
Jul 21, 2011 | 7.244 | 7.352 | 7.212 | 7.343 | 346,958 | +0.14(+2.00%) |
Jul 20, 2011 | 7.347 | 7.347 | 7.180 | 7.198 | 426,952 | -0.12(-1.66%) |
Jul 19, 2011 | 7.325 | 7.379 | 7.162 | 7.320 | 622,604 | -0.03(-0.43%) |
Jul 18, 2011 | 7.649 | 7.694 | 7.320 | 7.352 | 997,114 | -0.33(-4.28%) |
Jul 15, 2011 | 7.698 | 7.721 | 7.640 | 7.680 | 343,653 | +0.02(+0.24%) |
Jul 14, 2011 | 7.676 | 7.730 | 7.631 | 7.662 | 511,403 | -0.01(-0.18%) |
Jul 13, 2011 | 7.694 | 7.721 | 7.649 | 7.676 | 418,158 | +0.02(+0.29%) |
Jul 12, 2011 | 7.649 | 7.734 | 7.626 | 7.653 | 321,780 | -0.03(-0.41%) |
Jul 11, 2011 | 7.725 | 7.784 | 7.652 | 7.685 | 402,944 | -0.12(-1.50%) |
Jul 08, 2011 | 7.685 | 7.815 | 7.685 | 7.802 | 445,522 | +0.06(+0.76%) |
Jul 07, 2011 | 7.676 | 7.784 | 7.626 | 7.743 | 855,183 | +0.11(+1.47%) |
Jul 06, 2011 | 7.460 | 7.635 | 7.406 | 7.631 | 342,065 | +0.16(+2.17%) |
Jul 05, 2011 | 7.536 | 7.586 | 7.460 | 7.469 | 502,603 | -0.06(-0.84%) |
Jul 01, 2011 | 7.415 | 7.563 | 7.379 | 7.532 | 346,172 | +0.11(+1.46%) |
Jun 30, 2011 | 7.424 | 7.446 | 7.392 | 7.424 | 267,846 | +0.03(+0.43%) |
Jun 29, 2011 | 7.356 | 7.428 | 7.305 | 7.392 | 325,605 | +0.05(+0.67%) |
Jun 28, 2011 | 7.316 | 7.356 | 7.293 | 7.343 | 300,604 | +0.04(+0.55%) |
Jun 27, 2011 | 7.225 | 7.361 | 7.221 | 7.302 | 355,213 | +0.07(+0.93%) |
Jun 24, 2011 | 7.289 | 7.316 | 7.180 | 7.234 | 880,409 | -0.05(-0.62%) |
Jun 23, 2011 | 7.289 | 7.361 | 7.180 | 7.280 | 522,652 | -0.10(-1.34%) |
Jun 22, 2011 | 7.284 | 7.545 | 7.234 | 7.379 | 762,131 | +0.08(+1.11%) |
Jun 21, 2011 | 7.253 | 7.428 | 7.253 | 7.298 | 491,065 | +0.10(+1.44%) |
Jun 20, 2011 | 7.158 | 7.203 | 7.104 | 7.194 | 495,017 | +0.05(+0.69%) |
Jun 17, 2011 | 7.135 | 7.244 | 7.090 | 7.144 | 705,370 | +0.05(+0.76%) |
Jun 16, 2011 | 6.982 | 7.180 | 6.978 | 7.090 | 539,861 | +0.10(+1.48%) |
Jun 15, 2011 | 7.009 | 7.054 | 6.915 | 6.987 | 452,697 | -0.09(-1.34%) |
Jun 14, 2011 | 6.991 | 7.090 | 6.960 | 7.081 | 387,170 | +0.16(+2.34%) |
Jun 13, 2011 | 6.771 | 6.969 | 6.762 | 6.919 | 410,045 | +0.15(+2.19%) |
Jun 10, 2011 | 6.892 | 6.930 | 6.760 | 6.771 | 455,846 | -0.16(-2.27%) |
Jun 09, 2011 | 6.838 | 6.973 | 6.816 | 6.928 | 360,779 | +0.09(+1.32%) |
Jun 08, 2011 | 6.843 | 6.906 | 6.820 | 6.838 | 317,026 | -0.04(-0.52%) |
Jun 07, 2011 | 6.883 | 6.955 | 6.802 | 6.874 | 391,486 | +0.05(+0.79%) |
Jun 06, 2011 | 6.793 | 6.942 | 6.762 | 6.820 | 581,366 | +0.04(+0.53%) |
Jun 03, 2011 | 6.762 | 6.888 | 6.762 | 6.784 | 647,971 | -0.28(-3.95%) |
May 24, 2011 | 7.180 | 7.203 | 7.050 | 7.063 | 628,715 | -0.11(-1.51%) |
May 23, 2011 | 7.027 | 7.230 | 7.023 | 7.171 | 639,746 | +0.01(+0.13%) |
May 20, 2011 | 7.149 | 7.234 | 7.104 | 7.162 | 785,752 | -0.00(-0.06%) |
May 19, 2011 | 7.122 | 7.223 | 7.041 | 7.167 | 553,593 | +0.12(+1.66%) |
May 18, 2011 | 6.915 | 7.050 | 6.897 | 7.050 | 721,970 | +0.11(+1.62%) |
May 17, 2011 | 7.244 | 7.244 | 6.897 | 6.937 | 1,566,591 | -0.37(-5.11%) |
May 16, 2011 | 7.307 | 7.473 | 7.257 | 7.311 | 414,886 | -0.03(-0.37%) |
May 13, 2011 | 7.514 | 7.527 | 7.325 | 7.338 | 302,912 | -0.19(-2.51%) |
May 12, 2011 | 7.325 | 7.545 | 7.239 | 7.527 | 547,551 | +0.17(+2.26%) |
May 11, 2011 | 7.482 | 7.505 | 7.329 | 7.361 | 422,551 | -0.12(-1.62%) |
May 10, 2011 | 7.216 | 7.532 | 7.198 | 7.482 | 643,811 | +0.30(+4.14%) |
May 09, 2011 | 7.099 | 7.207 | 7.099 | 7.185 | 502,072 | +0.06(+0.88%) |
May 06, 2011 | 7.081 | 7.212 | 7.027 | 7.122 | 379,762 | +0.10(+1.41%) |
May 05, 2011 | 7.149 | 7.176 | 7.000 | 7.023 | 572,487 | -0.18(-2.50%) |
May 04, 2011 | 7.239 | 7.239 | 7.144 | 7.203 | 576,088 | -0.01(-0.12%) |
May 03, 2011 | 7.158 | 7.248 | 7.153 | 7.212 | 400,421 | +0.03(+0.38%) |