Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.861 | 6.028 | 5.861 | 5.980 | 1,641,480 | +0.04(+0.71%) |
Jul 28, 2011 | 5.920 | 5.956 | 5.878 | 5.938 | 1,505,364 | +0.03(+0.51%) |
Jul 27, 2011 | 6.082 | 6.082 | 5.902 | 5.908 | 1,713,053 | -0.22(-3.61%) |
Jul 26, 2011 | 6.088 | 6.148 | 6.007 | 6.130 | 1,681,499 | +0.02(+0.39%) |
Jul 25, 2011 | 6.094 | 6.160 | 6.028 | 6.106 | 992,835 | -0.04(-0.68%) |
Jul 22, 2011 | 6.172 | 6.172 | 6.106 | 6.148 | 1,036,881 | -0.07(-1.06%) |
Jul 21, 2011 | 6.172 | 6.240 | 6.148 | 6.213 | 1,148,303 | +0.09(+1.46%) |
Jul 20, 2011 | 6.124 | 6.189 | 6.070 | 6.124 | 853,714 | +0.02(+0.29%) |
Jul 19, 2011 | 5.986 | 6.112 | 5.968 | 6.106 | 1,067,796 | +0.16(+2.61%) |
Jul 18, 2011 | 6.040 | 6.040 | 5.908 | 5.950 | 1,149,441 | -0.08(-1.39%) |
Jul 15, 2011 | 6.130 | 6.136 | 6.010 | 6.034 | 1,199,390 | -0.07(-1.08%) |
Jul 14, 2011 | 6.237 | 6.249 | 6.088 | 6.100 | 1,603,081 | -0.10(-1.54%) |
Jul 13, 2011 | 6.154 | 6.249 | 6.124 | 6.195 | 1,132,353 | +0.07(+1.07%) |
Jul 12, 2011 | 6.022 | 6.148 | 6.010 | 6.130 | 1,966,868 | +0.09(+1.49%) |
Jul 11, 2011 | 6.142 | 6.160 | 6.034 | 6.040 | 1,529,728 | -0.17(-2.79%) |
Jul 08, 2011 | 6.255 | 6.267 | 6.198 | 6.213 | 1,648,648 | -0.13(-2.07%) |
Jul 07, 2011 | 6.387 | 6.417 | 6.321 | 6.345 | 1,656,877 | +0.02(+0.38%) |
Jul 06, 2011 | 6.237 | 6.321 | 6.225 | 6.321 | 1,356,022 | +0.07(+1.15%) |
Jul 05, 2011 | 6.285 | 6.297 | 6.201 | 6.249 | 1,382,733 | -0.04(-0.57%) |
Jul 01, 2011 | 6.207 | 6.303 | 6.195 | 6.285 | 2,156,414 | +0.10(+1.55%) |
Jun 30, 2011 | 6.189 | 6.219 | 6.148 | 6.189 | 2,315,072 | -0.01(-0.10%) |
Jun 29, 2011 | 6.219 | 6.219 | 6.124 | 6.195 | 1,696,331 | +0.02(+0.39%) |
Jun 28, 2011 | 6.195 | 6.222 | 6.148 | 6.172 | 2,819,222 | -0.02(-0.29%) |
Jun 27, 2011 | 6.022 | 6.195 | 6.010 | 6.189 | 2,134,081 | +0.15(+2.48%) |
Jun 24, 2011 | 6.058 | 6.106 | 5.998 | 6.040 | 2,474,277 | +0.01(+0.10%) |
Jun 23, 2011 | 6.070 | 6.124 | 5.962 | 6.034 | 2,387,490 | -0.10(-1.66%) |
Jun 22, 2011 | 6.118 | 6.195 | 6.112 | 6.136 | 1,647,702 | +0.00(+0.00%) |
Jun 21, 2011 | 6.088 | 6.136 | 6.064 | 6.136 | 2,185,543 | +0.09(+1.48%) |
Jun 20, 2011 | 6.040 | 6.064 | 6.028 | 6.046 | 2,019,092 | +0.05(+0.80%) |
Jun 17, 2011 | 5.962 | 6.016 | 5.932 | 5.998 | 4,656,787 | +0.11(+1.83%) |
Jun 16, 2011 | 6.004 | 6.034 | 5.777 | 5.890 | 8,736,203 | -0.28(-4.55%) |
Jun 15, 2011 | 6.177 | 6.225 | 6.064 | 6.172 | 1,882,347 | -0.07(-1.15%) |
Jun 14, 2011 | 6.166 | 6.273 | 6.139 | 6.243 | 1,295,354 | +0.13(+2.05%) |
Jun 13, 2011 | 6.070 | 6.148 | 6.022 | 6.118 | 1,204,102 | +0.04(+0.69%) |
Jun 10, 2011 | 6.106 | 6.172 | 6.016 | 6.076 | 1,608,188 | -0.07(-1.17%) |
Jun 09, 2011 | 6.160 | 6.195 | 6.088 | 6.148 | 2,141,636 | -0.02(-0.29%) |
Jun 08, 2011 | 6.034 | 6.177 | 5.986 | 6.166 | 3,231,267 | +0.12(+1.98%) |
Jun 07, 2011 | 6.094 | 6.118 | 6.040 | 6.046 | 1,364,468 | +0.01(+0.10%) |
Jun 06, 2011 | 6.088 | 6.124 | 6.022 | 6.040 | 1,505,098 | -0.05(-0.79%) |
Jun 03, 2011 | 6.088 | 6.201 | 6.088 | 6.088 | 1,799,354 | +0.02(+0.39%) |
May 24, 2011 | 6.117 | 6.117 | 6.040 | 6.064 | 1,607,628 | -0.02(-0.39%) |
May 23, 2011 | 6.123 | 6.176 | 6.088 | 6.088 | 1,464,448 | -0.10(-1.62%) |
May 20, 2011 | 6.259 | 6.294 | 6.188 | 6.188 | 1,364,971 | -0.12(-1.87%) |
May 19, 2011 | 6.271 | 6.312 | 6.215 | 6.306 | 1,783,549 | +0.07(+1.14%) |
May 18, 2011 | 6.235 | 6.247 | 6.188 | 6.235 | 2,229,952 | +0.01(+0.09%) |
May 17, 2011 | 6.194 | 6.253 | 6.170 | 6.229 | 2,590,721 | -0.01(-0.09%) |
May 16, 2011 | 6.318 | 6.330 | 6.206 | 6.235 | 5,919,533 | -0.12(-1.86%) |
May 13, 2011 | 6.478 | 6.566 | 6.294 | 6.353 | 15,806,836 | -0.20(-2.98%) |
May 12, 2011 | 6.472 | 6.566 | 6.418 | 6.548 | 2,711,039 | +0.06(+0.91%) |
May 11, 2011 | 6.631 | 6.631 | 6.442 | 6.489 | 4,475,655 | -0.25(-3.77%) |
May 10, 2011 | 6.726 | 6.785 | 6.690 | 6.744 | 1,994,234 | +0.04(+0.62%) |
May 09, 2011 | 6.655 | 6.714 | 6.608 | 6.702 | 2,403,467 | +0.05(+0.80%) |
May 06, 2011 | 6.738 | 6.797 | 6.637 | 6.649 | 6,618,827 | +0.20(+3.12%) |
May 05, 2011 | 6.401 | 6.513 | 6.371 | 6.448 | 1,402,434 | -0.02(-0.27%) |
May 04, 2011 | 6.489 | 6.495 | 6.383 | 6.466 | 1,535,507 | -0.01(-0.09%) |
May 03, 2011 | 6.460 | 6.554 | 6.401 | 6.472 | 1,107,550 | +0.01(+0.18%) |