Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.425 | 6.459 | 6.029 | 6.442 | 11,274,751 | -0.02(-0.27%) |
Jul 28, 2011 | 6.536 | 6.571 | 6.459 | 6.459 | 7,723,229 | -0.09(-1.31%) |
Jul 27, 2011 | 6.708 | 6.708 | 6.536 | 6.545 | 6,820,579 | -0.16(-2.44%) |
Jul 26, 2011 | 6.648 | 6.717 | 6.605 | 6.708 | 5,163,080 | +0.05(+0.78%) |
Jul 25, 2011 | 6.683 | 6.726 | 6.605 | 6.657 | 7,283,500 | -0.07(-1.02%) |
Jul 22, 2011 | 6.726 | 6.734 | 6.708 | 6.726 | 2,996,297 | -0.01(-0.13%) |
Jul 21, 2011 | 6.769 | 6.794 | 6.726 | 6.734 | 5,937,011 | -0.03(-0.51%) |
Jul 20, 2011 | 6.717 | 6.794 | 6.670 | 6.769 | 4,903,136 | +0.08(+1.16%) |
Jul 19, 2011 | 6.631 | 6.708 | 6.605 | 6.691 | 4,743,025 | +0.07(+1.04%) |
Jul 18, 2011 | 6.691 | 6.700 | 6.614 | 6.622 | 6,331,111 | -0.08(-1.16%) |
Jul 15, 2011 | 6.708 | 6.734 | 6.665 | 6.700 | 6,370,035 | -0.01(-0.13%) |
Jul 14, 2011 | 6.786 | 6.846 | 6.708 | 6.708 | 7,148,065 | -0.06(-0.89%) |
Jul 13, 2011 | 6.777 | 6.889 | 6.760 | 6.769 | 7,773,363 | +0.03(+0.38%) |
Jul 12, 2011 | 6.941 | 6.941 | 6.726 | 6.743 | 11,301,890 | -0.18(-2.61%) |
Jul 11, 2011 | 6.965 | 6.965 | 6.915 | 6.923 | 5,748,662 | -0.03(-0.48%) |
Jul 08, 2011 | 6.907 | 6.965 | 6.848 | 6.957 | 5,607,807 | +0.04(+0.60%) |
Jul 07, 2011 | 6.932 | 6.965 | 6.907 | 6.915 | 7,432,430 | +0.02(+0.24%) |
Jul 06, 2011 | 6.865 | 6.915 | 6.848 | 6.898 | 5,066,877 | +0.05(+0.73%) |
Jul 05, 2011 | 6.848 | 6.865 | 6.782 | 6.848 | 5,379,355 | +0.03(+0.37%) |
Jul 01, 2011 | 6.723 | 6.840 | 6.715 | 6.823 | 9,936,519 | +0.12(+1.74%) |
Jun 30, 2011 | 6.798 | 6.798 | 6.698 | 6.706 | 19,715,482 | -0.04(-0.62%) |
Jun 29, 2011 | 6.790 | 6.790 | 6.723 | 6.748 | 12,704,468 | +0.02(+0.25%) |
Jun 28, 2011 | 6.740 | 6.782 | 6.715 | 6.732 | 5,683,636 | -0.01(-0.12%) |
Jun 27, 2011 | 6.723 | 6.757 | 6.681 | 6.740 | 7,702,207 | +0.03(+0.50%) |
Jun 24, 2011 | 6.690 | 6.732 | 6.648 | 6.706 | 4,620,559 | +0.04(+0.63%) |
Jun 23, 2011 | 6.673 | 6.715 | 6.606 | 6.665 | 5,702,632 | -0.06(-0.87%) |
Jun 22, 2011 | 6.631 | 6.748 | 6.623 | 6.723 | 5,578,005 | +0.10(+1.51%) |
Jun 21, 2011 | 6.648 | 6.690 | 6.598 | 6.623 | 5,538,725 | +0.02(+0.25%) |
Jun 20, 2011 | 6.598 | 6.623 | 6.590 | 6.606 | 4,050,929 | +0.08(+1.15%) |
Jun 17, 2011 | 6.631 | 6.648 | 6.481 | 6.531 | 9,508,894 | -0.08(-1.14%) |
Jun 16, 2011 | 6.615 | 6.673 | 6.590 | 6.606 | 4,899,078 | -0.03(-0.38%) |
Jun 15, 2011 | 6.606 | 6.673 | 6.581 | 6.631 | 4,843,645 | -0.03(-0.38%) |
Jun 14, 2011 | 6.615 | 6.665 | 6.573 | 6.656 | 6,148,751 | +0.09(+1.40%) |
Jun 13, 2011 | 6.481 | 6.581 | 6.431 | 6.565 | 13,029,195 | +0.09(+1.42%) |
Jun 10, 2011 | 6.573 | 6.573 | 6.473 | 6.473 | 7,643,438 | -0.11(-1.65%) |
Jun 09, 2011 | 6.773 | 6.790 | 6.573 | 6.581 | 11,414,092 | -0.19(-2.83%) |
Jun 08, 2011 | 6.732 | 6.773 | 6.698 | 6.773 | 6,703,952 | +0.02(+0.25%) |
Jun 07, 2011 | 6.798 | 6.798 | 6.748 | 6.757 | 4,559,325 | +0.00(+0.00%) |
Jun 06, 2011 | 6.723 | 6.807 | 6.715 | 6.757 | 5,536,431 | +0.04(+0.62%) |
Jun 03, 2011 | 6.715 | 6.773 | 6.698 | 6.715 | 6,571,998 | -0.08(-1.11%) |
May 24, 2011 | 6.757 | 6.807 | 6.706 | 6.790 | 3,496,787 | +0.05(+0.74%) |
May 23, 2011 | 6.773 | 6.807 | 6.732 | 6.740 | 2,943,594 | -0.05(-0.74%) |
May 20, 2011 | 6.757 | 6.807 | 6.757 | 6.790 | 2,966,180 | +0.02(+0.25%) |
May 19, 2011 | 6.782 | 6.790 | 6.748 | 6.773 | 2,672,059 | +0.03(+0.37%) |
May 18, 2011 | 6.757 | 6.765 | 6.723 | 6.748 | 2,539,412 | +0.01(+0.12%) |
May 17, 2011 | 6.765 | 6.798 | 6.723 | 6.740 | 3,543,980 | -0.03(-0.37%) |
May 16, 2011 | 6.798 | 6.865 | 6.765 | 6.765 | 3,731,337 | -0.04(-0.61%) |
May 13, 2011 | 6.873 | 6.873 | 6.798 | 6.807 | 2,570,302 | -0.05(-0.73%) |
May 12, 2011 | 6.823 | 6.882 | 6.798 | 6.857 | 2,867,490 | +0.03(+0.37%) |
May 11, 2011 | 6.840 | 6.873 | 6.807 | 6.832 | 8,535,783 | -0.01(-0.12%) |
May 10, 2011 | 6.823 | 6.865 | 6.807 | 6.840 | 4,764,129 | +0.03(+0.49%) |
May 09, 2011 | 6.790 | 6.831 | 6.757 | 6.807 | 3,680,986 | +0.02(+0.25%) |
May 06, 2011 | 6.757 | 6.798 | 6.732 | 6.790 | 5,624,108 | +0.03(+0.49%) |
May 05, 2011 | 6.757 | 6.798 | 6.732 | 6.757 | 4,892,389 | -0.01(-0.12%) |
May 04, 2011 | 6.757 | 6.794 | 6.715 | 6.765 | 8,135,334 | +0.03(+0.37%) |
May 03, 2011 | 6.648 | 6.757 | 6.648 | 6.740 | 6,309,881 | +0.08(+1.25%) |