Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.109 | 6.297 | 5.869 | 6.195 | 1,545,150 | -0.19(-2.95%) |
Jul 28, 2011 | 6.426 | 6.430 | 6.340 | 6.383 | 806,719 | -0.05(-0.80%) |
Jul 27, 2011 | 6.520 | 6.529 | 6.434 | 6.434 | 839,991 | -0.10(-1.57%) |
Jul 26, 2011 | 6.606 | 6.640 | 6.512 | 6.537 | 718,147 | -0.04(-0.65%) |
Jul 25, 2011 | 6.640 | 6.674 | 6.503 | 6.580 | 749,490 | -0.06(-0.90%) |
Jul 22, 2011 | 6.640 | 6.734 | 6.554 | 6.640 | 531,318 | -0.01(-0.13%) |
Jul 21, 2011 | 6.512 | 6.674 | 6.494 | 6.649 | 1,226,570 | +0.15(+2.37%) |
Jul 20, 2011 | 6.777 | 6.802 | 6.392 | 6.494 | 1,672,717 | -0.23(-3.44%) |
Jul 19, 2011 | 6.846 | 6.888 | 6.691 | 6.726 | 870,225 | -0.04(-0.63%) |
Jul 18, 2011 | 7.051 | 7.077 | 6.623 | 6.769 | 1,980,849 | -0.33(-4.70%) |
Jul 15, 2011 | 7.137 | 7.214 | 7.094 | 7.103 | 845,406 | -0.02(-0.24%) |
Jul 14, 2011 | 7.385 | 7.420 | 7.094 | 7.120 | 1,309,758 | -0.25(-3.37%) |
Jul 13, 2011 | 7.403 | 7.479 | 7.351 | 7.368 | 606,058 | -0.02(-0.23%) |
Jul 12, 2011 | 7.385 | 7.445 | 7.377 | 7.385 | 579,212 | -0.02(-0.23%) |
Jul 11, 2011 | 7.480 | 7.497 | 7.403 | 7.403 | 638,441 | -0.09(-1.26%) |
Jul 08, 2011 | 7.505 | 7.565 | 7.480 | 7.497 | 526,121 | -0.05(-0.68%) |
Jul 07, 2011 | 7.591 | 7.643 | 7.531 | 7.548 | 738,143 | +0.02(+0.23%) |
Jul 06, 2011 | 7.625 | 7.643 | 7.505 | 7.531 | 619,895 | -0.06(-0.79%) |
Jul 05, 2011 | 7.668 | 7.711 | 7.574 | 7.591 | 562,182 | -0.09(-1.12%) |
Jul 01, 2011 | 7.600 | 7.711 | 7.565 | 7.677 | 847,133 | +0.08(+1.01%) |
Jun 30, 2011 | 7.548 | 7.600 | 7.523 | 7.600 | 469,700 | +0.03(+0.45%) |
Jun 29, 2011 | 7.523 | 7.574 | 7.497 | 7.565 | 420,802 | +0.05(+0.68%) |
Jun 28, 2011 | 7.557 | 7.608 | 7.471 | 7.514 | 650,542 | +0.03(+0.40%) |
Jun 27, 2011 | 7.563 | 7.601 | 7.484 | 7.484 | 1,120,058 | -0.03(-0.33%) |
Jun 24, 2011 | 7.584 | 7.601 | 7.506 | 7.509 | 1,884,251 | -0.04(-0.55%) |
Jun 23, 2011 | 7.534 | 7.609 | 7.359 | 7.551 | 850,088 | +0.02(+0.22%) |
Jun 22, 2011 | 7.543 | 7.576 | 7.509 | 7.534 | 713,906 | +0.01(+0.11%) |
Jun 21, 2011 | 7.559 | 7.568 | 7.476 | 7.526 | 899,709 | +0.03(+0.45%) |
Jun 20, 2011 | 7.442 | 7.492 | 7.325 | 7.492 | 570,332 | +0.12(+1.59%) |
Jun 17, 2011 | 7.342 | 7.417 | 7.258 | 7.375 | 1,145,028 | +0.08(+1.03%) |
Jun 16, 2011 | 7.367 | 7.417 | 7.292 | 7.300 | 576,846 | -0.07(-0.91%) |
Jun 15, 2011 | 7.392 | 7.442 | 7.308 | 7.367 | 542,877 | -0.06(-0.79%) |
Jun 14, 2011 | 7.367 | 7.467 | 7.325 | 7.425 | 696,982 | +0.14(+1.95%) |
Jun 13, 2011 | 7.417 | 7.484 | 7.283 | 7.283 | 698,580 | -0.13(-1.69%) |
Jun 10, 2011 | 7.359 | 7.476 | 7.359 | 7.409 | 697,019 | +0.01(+0.11%) |
Jun 09, 2011 | 7.400 | 7.425 | 7.325 | 7.400 | 494,800 | +0.03(+0.45%) |
Jun 08, 2011 | 7.283 | 7.400 | 7.233 | 7.367 | 695,402 | +0.08(+1.03%) |
Jun 07, 2011 | 7.275 | 7.367 | 7.225 | 7.292 | 613,894 | +0.05(+0.69%) |
Jun 06, 2011 | 7.317 | 7.392 | 7.242 | 7.242 | 772,913 | -0.09(-1.25%) |
Jun 03, 2011 | 7.317 | 7.425 | 7.317 | 7.333 | 755,309 | -0.17(-2.23%) |
May 24, 2011 | 7.400 | 7.526 | 7.375 | 7.501 | 819,419 | +0.11(+1.47%) |
May 23, 2011 | 7.442 | 7.509 | 7.375 | 7.392 | 534,979 | -0.12(-1.56%) |
May 20, 2011 | 7.350 | 7.584 | 7.350 | 7.509 | 1,037,413 | +0.16(+2.22%) |
May 19, 2011 | 7.543 | 7.609 | 7.267 | 7.346 | 1,786,269 | -0.14(-1.84%) |
May 18, 2011 | 7.543 | 7.584 | 7.476 | 7.484 | 1,102,359 | -0.01(-0.11%) |
May 17, 2011 | 7.526 | 7.593 | 7.492 | 7.492 | 715,542 | -0.03(-0.44%) |
May 16, 2011 | 7.601 | 7.669 | 7.526 | 7.526 | 590,761 | -0.08(-0.99%) |
May 13, 2011 | 7.760 | 7.760 | 7.526 | 7.601 | 703,789 | -0.13(-1.73%) |
May 12, 2011 | 7.660 | 7.760 | 7.651 | 7.735 | 374,288 | +0.04(+0.54%) |
May 11, 2011 | 7.701 | 7.768 | 7.651 | 7.693 | 561,730 | -0.02(-0.22%) |
May 10, 2011 | 7.676 | 7.768 | 7.609 | 7.710 | 1,826,857 | +0.08(+0.99%) |
May 09, 2011 | 7.593 | 7.727 | 7.584 | 7.635 | 831,658 | +0.05(+0.66%) |
May 06, 2011 | 7.601 | 7.718 | 7.551 | 7.584 | 929,189 | +0.03(+0.33%) |
May 05, 2011 | 7.484 | 7.635 | 7.342 | 7.559 | 2,485,069 | +0.08(+1.12%) |
May 04, 2011 | 7.735 | 7.793 | 7.467 | 7.476 | 3,192,274 | -0.55(-6.88%) |
May 03, 2011 | 7.944 | 8.132 | 7.944 | 8.028 | 568,463 | +0.08(+0.95%) |