Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 5.670 | 5.784 | 5.612 | 5.780 | 1,297,426 | +0.02(+0.27%) |
Jul 28, 2011 | 5.812 | 5.878 | 5.761 | 5.764 | 2,753,512 | -0.16(-2.71%) |
Jul 27, 2011 | 6.039 | 6.051 | 5.851 | 5.925 | 1,104,564 | -0.13(-2.20%) |
Jul 26, 2011 | 6.133 | 6.146 | 6.043 | 6.058 | 336,713 | -0.05(-0.83%) |
Jul 25, 2011 | 6.196 | 6.231 | 6.058 | 6.109 | 476,587 | -0.17(-2.68%) |
Jul 22, 2011 | 6.294 | 6.297 | 6.267 | 6.278 | 241,331 | +0.03(+0.44%) |
Jul 21, 2011 | 6.199 | 6.297 | 6.199 | 6.250 | 303,078 | +0.06(+0.95%) |
Jul 20, 2011 | 6.172 | 6.196 | 6.133 | 6.192 | 259,181 | +0.04(+0.65%) |
Jul 19, 2011 | 6.148 | 6.202 | 6.144 | 6.152 | 234,994 | +0.00(+0.06%) |
Jul 18, 2011 | 6.198 | 6.202 | 6.140 | 6.148 | 268,954 | -0.07(-1.13%) |
Jul 15, 2011 | 6.195 | 6.226 | 6.159 | 6.218 | 240,142 | +0.02(+0.38%) |
Jul 14, 2011 | 6.171 | 6.206 | 6.171 | 6.195 | 150,515 | -0.00(-0.06%) |
Jul 13, 2011 | 6.152 | 6.202 | 6.128 | 6.198 | 268,600 | +0.01(+0.19%) |
Jul 12, 2011 | 6.198 | 6.198 | 6.159 | 6.187 | 194,793 | -0.04(-0.69%) |
Jul 11, 2011 | 6.245 | 6.245 | 6.148 | 6.230 | 281,710 | -0.01(-0.19%) |
Jul 08, 2011 | 6.191 | 6.241 | 6.167 | 6.241 | 202,850 | +0.02(+0.25%) |
Jul 07, 2011 | 6.191 | 6.257 | 6.179 | 6.226 | 274,931 | +0.04(+0.57%) |
Jul 06, 2011 | 6.202 | 6.241 | 6.171 | 6.191 | 204,856 | -0.03(-0.50%) |
Jul 05, 2011 | 6.257 | 6.261 | 6.222 | 6.222 | 196,191 | -0.02(-0.25%) |
Jul 01, 2011 | 6.234 | 6.261 | 6.187 | 6.237 | 271,575 | -0.01(-0.19%) |
Jun 30, 2011 | 6.175 | 6.257 | 6.159 | 6.249 | 360,971 | +0.05(+0.82%) |
Jun 29, 2011 | 6.124 | 6.214 | 6.120 | 6.198 | 252,999 | +0.09(+1.40%) |
Jun 28, 2011 | 6.015 | 6.128 | 6.015 | 6.113 | 361,748 | +0.07(+1.16%) |
Jun 27, 2011 | 6.128 | 6.140 | 5.984 | 6.043 | 762,185 | -0.09(-1.40%) |
Jun 24, 2011 | 6.085 | 6.132 | 6.070 | 6.128 | 378,991 | +0.03(+0.51%) |
Jun 23, 2011 | 6.191 | 6.245 | 6.043 | 6.097 | 552,473 | -0.09(-1.51%) |
Jun 22, 2011 | 6.191 | 6.249 | 6.159 | 6.191 | 340,183 | -0.00(-0.06%) |
Jun 21, 2011 | 6.253 | 6.315 | 6.156 | 6.195 | 388,167 | -0.07(-1.05%) |
Jun 20, 2011 | 6.291 | 6.299 | 6.252 | 6.260 | 238,367 | -0.09(-1.47%) |
Jun 17, 2011 | 6.349 | 6.369 | 6.326 | 6.353 | 126,097 | -0.01(-0.18%) |
Jun 16, 2011 | 6.307 | 6.380 | 6.299 | 6.365 | 306,694 | +0.03(+0.53%) |
Jun 15, 2011 | 6.365 | 6.384 | 6.310 | 6.331 | 192,448 | -0.08(-1.25%) |
Jun 14, 2011 | 6.353 | 6.431 | 6.353 | 6.411 | 144,426 | +0.07(+1.04%) |
Jun 13, 2011 | 6.380 | 6.404 | 6.307 | 6.345 | 242,142 | -0.01(-0.18%) |
Jun 10, 2011 | 6.454 | 6.458 | 6.357 | 6.357 | 260,344 | -0.08(-1.27%) |
Jun 09, 2011 | 6.485 | 6.485 | 6.435 | 6.438 | 163,165 | -0.02(-0.30%) |
Jun 08, 2011 | 6.528 | 6.547 | 6.438 | 6.458 | 296,164 | -0.10(-1.48%) |
Jun 07, 2011 | 6.512 | 6.590 | 6.505 | 6.555 | 242,080 | +0.03(+0.48%) |
Jun 06, 2011 | 6.559 | 6.578 | 6.520 | 6.524 | 241,618 | -0.05(-0.71%) |
Jun 03, 2011 | 6.547 | 6.601 | 6.547 | 6.570 | 258,065 | -0.09(-1.40%) |
May 24, 2011 | 6.756 | 6.772 | 6.648 | 6.663 | 325,208 | -0.09(-1.27%) |
May 23, 2011 | 6.760 | 6.788 | 6.706 | 6.749 | 267,130 | -0.02(-0.34%) |
May 20, 2011 | 6.788 | 6.788 | 6.663 | 6.772 | 288,182 | -0.03(-0.50%) |
May 19, 2011 | 6.732 | 6.829 | 6.713 | 6.806 | 318,040 | +0.05(+0.69%) |
May 18, 2011 | 6.705 | 6.759 | 6.628 | 6.759 | 432,465 | +0.07(+0.98%) |
May 17, 2011 | 6.563 | 6.694 | 6.555 | 6.694 | 375,284 | +0.14(+2.13%) |
May 16, 2011 | 6.624 | 6.628 | 6.509 | 6.554 | 223,696 | -0.07(-1.06%) |
May 13, 2011 | 6.597 | 6.636 | 6.582 | 6.624 | 200,897 | +0.03(+0.41%) |
May 12, 2011 | 6.563 | 6.601 | 6.532 | 6.597 | 306,963 | +0.03(+0.53%) |
May 11, 2011 | 6.489 | 6.586 | 6.427 | 6.563 | 394,083 | +0.05(+0.71%) |
May 10, 2011 | 6.524 | 6.536 | 6.466 | 6.516 | 214,269 | -0.01(-0.12%) |
May 09, 2011 | 6.485 | 6.528 | 6.462 | 6.524 | 202,749 | +0.04(+0.66%) |
May 06, 2011 | 6.493 | 6.516 | 6.443 | 6.481 | 326,741 | -0.03(-0.42%) |
May 05, 2011 | 6.439 | 6.509 | 6.431 | 6.509 | 230,622 | +0.02(+0.36%) |
May 04, 2011 | 6.474 | 6.516 | 6.435 | 6.485 | 250,950 | -0.02(-0.36%) |
May 03, 2011 | 6.570 | 6.620 | 6.505 | 6.509 | 321,353 | -0.08(-1.23%) |