Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.687 | 6.864 | 6.634 | 6.786 | 36,751,628 | +0.07(+1.00%) |
Jul 28, 2011 | 6.595 | 6.789 | 6.595 | 6.719 | 37,456,228 | +0.08(+1.22%) |
Jul 27, 2011 | 6.648 | 6.648 | 6.472 | 6.638 | 49,185,396 | -0.13(-1.88%) |
Jul 26, 2011 | 6.733 | 6.796 | 6.680 | 6.765 | 17,373,812 | +0.01(+0.10%) |
Jul 25, 2011 | 6.684 | 6.786 | 6.662 | 6.758 | 15,352,388 | -0.03(-0.47%) |
Jul 22, 2011 | 6.839 | 6.860 | 6.768 | 6.789 | 18,320,552 | +0.02(+0.37%) |
Jul 21, 2011 | 6.701 | 6.856 | 6.694 | 6.765 | 52,981,136 | +0.14(+2.19%) |
Jul 20, 2011 | 6.574 | 6.659 | 6.539 | 6.620 | 42,791,988 | +0.13(+2.07%) |
Jul 19, 2011 | 6.422 | 6.514 | 6.405 | 6.486 | 29,120,132 | +0.15(+2.40%) |
Jul 18, 2011 | 6.394 | 6.433 | 6.250 | 6.334 | 55,293,008 | -0.19(-2.92%) |
Jul 15, 2011 | 6.669 | 6.684 | 6.489 | 6.525 | 33,332,576 | -0.06(-0.86%) |
Jul 14, 2011 | 6.729 | 6.744 | 6.560 | 6.581 | 51,809,164 | -0.14(-2.05%) |
Jul 13, 2011 | 6.669 | 6.876 | 6.588 | 6.719 | 55,734,352 | +0.12(+1.87%) |
Jul 12, 2011 | 6.765 | 6.790 | 6.581 | 6.596 | 55,438,940 | -0.12(-1.79%) |
Jul 11, 2011 | 6.892 | 6.920 | 6.715 | 6.715 | 43,637,896 | -0.34(-4.80%) |
Jul 08, 2011 | 7.121 | 7.121 | 6.998 | 7.054 | 22,835,750 | -0.12(-1.72%) |
Jul 07, 2011 | 7.297 | 7.326 | 7.170 | 7.178 | 24,779,270 | -0.07(-0.97%) |
Jul 06, 2011 | 7.273 | 7.333 | 7.192 | 7.248 | 16,440,638 | -0.06(-0.77%) |
Jul 05, 2011 | 7.301 | 7.343 | 7.269 | 7.304 | 16,763,903 | -0.00(-0.05%) |
Jul 01, 2011 | 7.195 | 7.350 | 7.142 | 7.308 | 18,269,936 | +0.08(+1.12%) |
Jun 30, 2011 | 7.252 | 7.273 | 7.199 | 7.227 | 14,308,602 | +0.04(+0.49%) |
Jun 29, 2011 | 7.096 | 7.206 | 7.079 | 7.192 | 17,031,904 | +0.13(+1.90%) |
Jun 28, 2011 | 6.871 | 7.082 | 6.846 | 7.058 | 17,652,766 | +0.23(+3.35%) |
Jun 27, 2011 | 6.731 | 6.854 | 6.706 | 6.829 | 17,471,022 | +0.05(+0.78%) |
Jun 24, 2011 | 6.822 | 6.822 | 6.732 | 6.776 | 11,691,005 | -0.02(-0.31%) |
Jun 23, 2011 | 6.671 | 6.815 | 6.671 | 6.798 | 24,404,864 | -0.04(-0.62%) |
Jun 22, 2011 | 6.766 | 6.952 | 6.759 | 6.840 | 18,997,118 | +0.05(+0.78%) |
Jun 21, 2011 | 6.766 | 6.808 | 6.745 | 6.787 | 18,266,010 | +0.01(+0.16%) |
Jun 20, 2011 | 6.792 | 6.798 | 6.773 | 6.776 | 20,991,910 | +0.05(+0.78%) |
Jun 17, 2011 | 6.734 | 6.766 | 6.657 | 6.724 | 25,431,852 | +0.02(+0.31%) |
Jun 16, 2011 | 6.780 | 6.801 | 6.601 | 6.703 | 29,902,976 | -0.15(-2.15%) |
Jun 15, 2011 | 6.790 | 6.875 | 6.752 | 6.850 | 21,721,556 | +0.02(+0.26%) |
Jun 14, 2011 | 6.864 | 6.927 | 6.819 | 6.833 | 29,429,566 | +0.00(+0.05%) |
Jun 13, 2011 | 6.745 | 6.875 | 6.738 | 6.829 | 30,921,060 | +0.08(+1.25%) |
Jun 10, 2011 | 6.833 | 6.840 | 6.689 | 6.745 | 25,661,196 | -0.13(-1.94%) |
Jun 09, 2011 | 6.913 | 6.924 | 6.816 | 6.878 | 20,039,662 | -0.04(-0.51%) |
Jun 08, 2011 | 6.966 | 6.990 | 6.857 | 6.913 | 18,134,888 | -0.06(-0.86%) |
Jun 07, 2011 | 6.924 | 7.036 | 6.917 | 6.973 | 31,083,354 | +0.14(+2.00%) |
Jun 06, 2011 | 6.920 | 6.959 | 6.805 | 6.836 | 24,930,356 | -0.16(-2.26%) |
Jun 03, 2011 | 6.819 | 7.082 | 6.810 | 6.994 | 33,043,212 | +0.34(+5.11%) |
May 24, 2011 | 6.594 | 6.678 | 6.584 | 6.654 | 19,786,030 | +0.12(+1.88%) |
May 23, 2011 | 6.461 | 6.594 | 6.433 | 6.531 | 18,588,466 | -0.05(-0.80%) |
May 20, 2011 | 6.615 | 6.647 | 6.559 | 6.584 | 17,796,782 | -0.06(-0.95%) |
May 19, 2011 | 6.668 | 6.724 | 6.580 | 6.647 | 21,683,628 | +0.00(+0.05%) |
May 18, 2011 | 6.749 | 6.784 | 6.605 | 6.643 | 25,245,116 | -0.13(-1.97%) |
May 17, 2011 | 6.580 | 6.777 | 6.549 | 6.777 | 53,534,936 | +0.12(+1.79%) |
May 16, 2011 | 6.686 | 6.826 | 6.647 | 6.657 | 19,230,880 | -0.06(-0.84%) |
May 13, 2011 | 6.917 | 6.920 | 6.664 | 6.714 | 23,478,026 | -0.25(-3.62%) |
May 12, 2011 | 6.861 | 7.022 | 6.815 | 6.966 | 34,106,740 | +0.08(+1.17%) |
May 11, 2011 | 6.962 | 6.962 | 6.847 | 6.885 | 26,113,968 | -0.14(-2.04%) |
May 10, 2011 | 6.927 | 7.033 | 6.906 | 7.029 | 29,085,740 | +0.15(+2.14%) |
May 09, 2011 | 6.819 | 6.882 | 6.707 | 6.882 | 22,609,866 | +0.05(+0.77%) |
May 06, 2011 | 6.826 | 6.882 | 6.752 | 6.829 | 28,844,964 | +0.16(+2.42%) |
May 05, 2011 | 6.678 | 6.791 | 6.615 | 6.668 | 25,952,084 | -0.03(-0.42%) |
May 04, 2011 | 6.791 | 6.819 | 6.671 | 6.696 | 38,174,632 | -0.09(-1.39%) |
May 03, 2011 | 6.899 | 6.917 | 6.749 | 6.791 | 34,639,320 | -0.22(-3.20%) |