Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.017 | 6.181 | 5.983 | 6.114 | 757,921 | +0.06(+0.95%) |
Jul 28, 2011 | 6.075 | 6.191 | 6.037 | 6.056 | 1,128,620 | -0.05(-0.79%) |
Jul 27, 2011 | 6.374 | 6.518 | 5.940 | 6.104 | 2,018,475 | -0.18(-2.91%) |
Jul 26, 2011 | 6.248 | 6.325 | 6.162 | 6.287 | 575,594 | +0.07(+1.08%) |
Jul 25, 2011 | 6.248 | 6.316 | 6.200 | 6.219 | 702,683 | -0.07(-1.07%) |
Jul 22, 2011 | 6.295 | 6.335 | 6.277 | 6.287 | 552,433 | -0.07(-1.06%) |
Jul 21, 2011 | 6.422 | 6.479 | 6.325 | 6.354 | 642,411 | -0.03(-0.45%) |
Jul 20, 2011 | 6.258 | 6.383 | 6.219 | 6.383 | 475,762 | +0.15(+2.47%) |
Jul 19, 2011 | 6.239 | 6.306 | 6.200 | 6.229 | 881,383 | +0.06(+0.94%) |
Jul 18, 2011 | 6.277 | 6.345 | 6.162 | 6.171 | 500,050 | -0.12(-1.84%) |
Jul 15, 2011 | 6.306 | 6.422 | 6.181 | 6.287 | 623,298 | -0.02(-0.31%) |
Jul 14, 2011 | 6.460 | 6.547 | 6.278 | 6.306 | 532,351 | -0.15(-2.38%) |
Jul 13, 2011 | 6.537 | 6.633 | 6.412 | 6.460 | 491,881 | +0.00(+0.00%) |
Jul 12, 2011 | 6.479 | 6.662 | 6.431 | 6.460 | 758,229 | -0.02(-0.30%) |
Jul 11, 2011 | 6.287 | 6.508 | 6.258 | 6.479 | 1,286,800 | +0.14(+2.28%) |
Jul 08, 2011 | 6.364 | 6.374 | 6.181 | 6.335 | 614,476 | -0.10(-1.50%) |
Jul 07, 2011 | 6.287 | 6.470 | 6.268 | 6.431 | 598,971 | +0.23(+3.73%) |
Jul 06, 2011 | 6.181 | 6.296 | 6.114 | 6.200 | 533,458 | +0.03(+0.47%) |
Jul 05, 2011 | 6.191 | 6.210 | 6.142 | 6.171 | 405,349 | -0.01(-0.16%) |
Jul 01, 2011 | 6.027 | 6.200 | 6.017 | 6.181 | 913,444 | +0.19(+3.22%) |
Jun 30, 2011 | 5.603 | 6.067 | 5.603 | 5.988 | 1,569,140 | -0.11(-1.74%) |
Jun 29, 2011 | 6.123 | 6.162 | 6.037 | 6.094 | 489,733 | -0.01(-0.16%) |
Jun 28, 2011 | 6.065 | 6.171 | 6.017 | 6.104 | 507,103 | +0.04(+0.63%) |
Jun 27, 2011 | 5.979 | 6.152 | 5.940 | 6.065 | 778,167 | +0.14(+2.44%) |
Jun 24, 2011 | 6.114 | 6.200 | 5.892 | 5.921 | 1,005,385 | -0.18(-3.00%) |
Jun 23, 2011 | 6.094 | 6.133 | 5.979 | 6.104 | 639,260 | -0.07(-1.09%) |
Jun 22, 2011 | 6.114 | 6.296 | 6.094 | 6.171 | 540,653 | +0.03(+0.47%) |
Jun 21, 2011 | 6.181 | 6.335 | 6.123 | 6.142 | 860,731 | -0.01(-0.16%) |
Jun 20, 2011 | 6.115 | 6.171 | 6.065 | 6.152 | 683,456 | +0.11(+1.75%) |
Jun 17, 2011 | 6.162 | 6.229 | 6.008 | 6.046 | 768,195 | -0.08(-1.26%) |
Jun 16, 2011 | 6.114 | 6.191 | 5.998 | 6.123 | 475,372 | +0.02(+0.32%) |
Jun 15, 2011 | 6.219 | 6.268 | 6.065 | 6.104 | 449,507 | -0.19(-3.06%) |
Jun 14, 2011 | 6.248 | 6.354 | 6.171 | 6.296 | 693,894 | +0.13(+2.03%) |
Jun 13, 2011 | 6.046 | 6.248 | 6.046 | 6.171 | 549,164 | +0.15(+2.56%) |
Jun 10, 2011 | 6.056 | 6.142 | 5.988 | 6.017 | 498,053 | -0.06(-0.95%) |
Jun 09, 2011 | 6.200 | 6.239 | 6.056 | 6.075 | 404,504 | -0.09(-1.41%) |
Jun 08, 2011 | 6.085 | 6.277 | 6.046 | 6.162 | 571,458 | +0.06(+0.95%) |
Jun 07, 2011 | 6.104 | 6.277 | 6.085 | 6.104 | 737,654 | +0.01(+0.16%) |
Jun 06, 2011 | 6.152 | 6.171 | 6.027 | 6.094 | 452,568 | -0.07(-1.09%) |
Jun 03, 2011 | 6.258 | 6.287 | 6.152 | 6.162 | 691,948 | -0.18(-2.88%) |
May 24, 2011 | 6.499 | 6.547 | 6.335 | 6.345 | 862,465 | -0.15(-2.37%) |
May 23, 2011 | 6.460 | 6.585 | 6.451 | 6.499 | 410,605 | -0.05(-0.74%) |
May 20, 2011 | 6.537 | 6.739 | 6.537 | 6.547 | 601,993 | -0.03(-0.44%) |
May 19, 2011 | 6.739 | 6.759 | 6.576 | 6.576 | 563,907 | -0.11(-1.58%) |
May 18, 2011 | 6.585 | 6.807 | 6.585 | 6.682 | 1,006,164 | +0.11(+1.61%) |
May 17, 2011 | 6.537 | 6.643 | 6.508 | 6.576 | 772,911 | -0.01(-0.15%) |
May 16, 2011 | 6.566 | 6.739 | 6.547 | 6.585 | 396,438 | -0.01(-0.15%) |
May 13, 2011 | 6.749 | 6.778 | 6.595 | 6.595 | 255,919 | -0.13(-2.00%) |
May 12, 2011 | 6.508 | 6.758 | 6.508 | 6.730 | 422,234 | +0.20(+3.09%) |
May 11, 2011 | 6.758 | 6.806 | 6.508 | 6.528 | 627,874 | -0.28(-4.10%) |
May 10, 2011 | 6.480 | 6.806 | 6.460 | 6.806 | 673,151 | +0.39(+6.15%) |
May 09, 2011 | 6.691 | 6.701 | 6.393 | 6.412 | 1,248,670 | -0.29(-4.30%) |
May 06, 2011 | 6.749 | 6.826 | 6.633 | 6.701 | 731,086 | +0.06(+0.87%) |
May 05, 2011 | 6.499 | 6.710 | 6.499 | 6.643 | 591,318 | +0.11(+1.62%) |
May 04, 2011 | 6.614 | 6.633 | 6.480 | 6.537 | 621,273 | -0.06(-0.87%) |
May 03, 2011 | 6.720 | 6.739 | 6.547 | 6.595 | 467,597 | -0.12(-1.86%) |