Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.395 | 6.837 | 6.271 | 6.651 | 466,814 | +0.12(+1.78%) |
Jul 28, 2011 | 6.449 | 6.899 | 6.395 | 6.534 | 944,462 | +0.10(+1.57%) |
Jul 27, 2011 | 6.503 | 6.573 | 5.813 | 6.434 | 1,664,986 | +0.86(+15.46%) |
Jul 26, 2011 | 5.650 | 5.689 | 5.502 | 5.572 | 343,054 | -0.06(-1.10%) |
Jul 25, 2011 | 5.634 | 5.758 | 5.557 | 5.634 | 399,191 | -0.10(-1.76%) |
Jul 22, 2011 | 5.758 | 5.774 | 5.720 | 5.735 | 191,729 | -0.08(-1.34%) |
Jul 21, 2011 | 5.836 | 5.952 | 5.774 | 5.813 | 311,235 | +0.02(+0.27%) |
Jul 20, 2011 | 5.937 | 5.960 | 5.720 | 5.797 | 155,626 | -0.14(-2.35%) |
Jul 19, 2011 | 5.890 | 6.014 | 5.805 | 5.937 | 208,168 | +0.16(+2.68%) |
Jul 18, 2011 | 5.999 | 6.053 | 5.766 | 5.782 | 233,291 | -0.27(-4.49%) |
Jul 15, 2011 | 5.983 | 6.193 | 5.983 | 6.053 | 292,682 | +0.10(+1.69%) |
Jul 14, 2011 | 6.108 | 6.154 | 5.867 | 5.952 | 201,805 | -0.15(-2.42%) |
Jul 13, 2011 | 6.154 | 6.240 | 6.045 | 6.100 | 181,398 | +0.02(+0.26%) |
Jul 12, 2011 | 6.146 | 6.271 | 6.069 | 6.084 | 231,857 | -0.12(-1.88%) |
Jul 11, 2011 | 6.294 | 6.348 | 6.154 | 6.201 | 180,138 | -0.21(-3.27%) |
Jul 08, 2011 | 6.333 | 6.441 | 6.240 | 6.410 | 223,860 | -0.05(-0.72%) |
Jul 07, 2011 | 6.457 | 6.620 | 6.426 | 6.457 | 235,594 | +0.10(+1.59%) |
Jul 06, 2011 | 6.387 | 6.596 | 6.333 | 6.356 | 150,357 | -0.06(-0.97%) |
Jul 05, 2011 | 6.309 | 6.441 | 6.201 | 6.418 | 286,213 | +0.12(+1.85%) |
Jul 01, 2011 | 6.108 | 6.317 | 6.092 | 6.302 | 396,557 | +0.21(+3.44%) |
Jun 30, 2011 | 5.999 | 6.123 | 5.991 | 6.092 | 222,805 | +0.11(+1.82%) |
Jun 29, 2011 | 5.929 | 6.014 | 5.875 | 5.983 | 192,616 | +0.09(+1.58%) |
Jun 28, 2011 | 5.758 | 5.906 | 5.758 | 5.890 | 212,705 | +0.15(+2.57%) |
Jun 27, 2011 | 5.657 | 5.789 | 5.541 | 5.743 | 417,137 | +0.02(+0.41%) |
Jun 24, 2011 | 5.945 | 5.952 | 5.681 | 5.720 | 723,802 | -0.20(-3.41%) |
Jun 23, 2011 | 5.797 | 5.945 | 5.712 | 5.921 | 241,372 | +0.00(+0.00%) |
Jun 22, 2011 | 6.092 | 6.092 | 5.859 | 5.921 | 332,159 | -0.24(-3.90%) |
Jun 21, 2011 | 5.976 | 6.193 | 5.952 | 6.162 | 239,742 | +0.26(+4.34%) |
Jun 20, 2011 | 5.914 | 5.929 | 5.875 | 5.906 | 221,078 | -0.02(-0.26%) |
Jun 17, 2011 | 5.952 | 6.014 | 5.797 | 5.921 | 421,791 | +0.07(+1.19%) |
Jun 16, 2011 | 5.727 | 5.890 | 5.665 | 5.851 | 259,680 | +0.13(+2.31%) |
Jun 15, 2011 | 5.813 | 5.895 | 5.689 | 5.720 | 543,807 | -0.21(-3.53%) |
Jun 14, 2011 | 5.642 | 6.069 | 5.595 | 5.929 | 493,639 | +0.40(+7.30%) |
Jun 13, 2011 | 5.533 | 5.564 | 5.363 | 5.526 | 231,981 | +0.03(+0.57%) |
Jun 10, 2011 | 5.603 | 5.634 | 5.448 | 5.494 | 326,041 | -0.17(-3.01%) |
Jun 09, 2011 | 5.611 | 5.751 | 5.611 | 5.665 | 212,512 | +0.07(+1.25%) |
Jun 08, 2011 | 5.665 | 5.820 | 5.549 | 5.595 | 195,949 | -0.12(-2.17%) |
Jun 07, 2011 | 5.867 | 5.875 | 5.720 | 5.720 | 176,506 | -0.10(-1.73%) |
Jun 06, 2011 | 6.045 | 6.100 | 5.805 | 5.820 | 402,593 | -0.26(-4.21%) |
Jun 03, 2011 | 6.100 | 6.185 | 5.937 | 6.077 | 523,183 | -0.26(-4.04%) |
May 24, 2011 | 6.480 | 6.511 | 6.255 | 6.333 | 323,837 | -0.09(-1.45%) |
May 23, 2011 | 6.628 | 6.628 | 6.426 | 6.426 | 287,848 | -0.34(-5.05%) |
May 20, 2011 | 6.767 | 6.822 | 6.604 | 6.767 | 298,499 | -0.05(-0.68%) |
May 19, 2011 | 6.930 | 6.977 | 6.736 | 6.814 | 333,541 | -0.06(-0.90%) |
May 18, 2011 | 6.961 | 7.023 | 6.829 | 6.876 | 445,692 | -0.09(-1.34%) |
May 17, 2011 | 7.116 | 7.202 | 6.922 | 6.969 | 301,492 | -0.17(-2.39%) |
May 16, 2011 | 7.109 | 7.326 | 7.085 | 7.140 | 333,955 | -0.04(-0.54%) |
May 13, 2011 | 7.427 | 7.473 | 7.101 | 7.179 | 266,272 | -0.26(-3.44%) |
May 12, 2011 | 7.147 | 7.559 | 7.094 | 7.435 | 155,195 | +0.23(+3.12%) |
May 11, 2011 | 7.349 | 7.404 | 7.116 | 7.210 | 302,082 | -0.16(-2.21%) |
May 10, 2011 | 7.334 | 7.404 | 7.241 | 7.373 | 166,991 | +0.12(+1.60%) |
May 09, 2011 | 7.279 | 7.326 | 7.225 | 7.256 | 122,181 | -0.09(-1.16%) |
May 06, 2011 | 7.489 | 7.489 | 7.258 | 7.342 | 355,648 | +0.01(+0.11%) |
May 05, 2011 | 7.279 | 7.489 | 7.202 | 7.334 | 348,551 | -0.02(-0.32%) |
May 04, 2011 | 7.497 | 7.497 | 7.194 | 7.357 | 438,924 | -0.12(-1.56%) |
May 03, 2011 | 7.582 | 7.667 | 7.442 | 7.473 | 451,816 | -0.15(-1.93%) |