Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.250 | 6.250 | 6.090 | 6.180 | 229,389 | -0.08(-1.28%) |
Jul 28, 2011 | 6.360 | 6.360 | 6.150 | 6.260 | 253,874 | +0.04(+0.64%) |
Jul 27, 2011 | 6.420 | 6.480 | 6.190 | 6.220 | 258,145 | -0.19(-2.96%) |
Jul 26, 2011 | 6.380 | 6.480 | 6.310 | 6.410 | 167,691 | +0.07(+1.10%) |
Jul 25, 2011 | 6.400 | 6.460 | 6.250 | 6.340 | 160,003 | -0.01(-0.16%) |
Jul 22, 2011 | 6.410 | 6.410 | 6.350 | 6.350 | 151,486 | +0.03(+0.47%) |
Jul 21, 2011 | 6.350 | 6.380 | 6.250 | 6.320 | 141,236 | -0.01(-0.16%) |
Jul 20, 2011 | 6.310 | 6.410 | 6.250 | 6.330 | 192,340 | +0.05(+0.80%) |
Jul 19, 2011 | 6.340 | 6.367 | 6.270 | 6.280 | 243,028 | -0.05(-0.79%) |
Jul 18, 2011 | 6.420 | 6.520 | 6.260 | 6.330 | 346,112 | -0.01(-0.16%) |
Jul 15, 2011 | 6.410 | 6.410 | 6.275 | 6.340 | 357,397 | -0.08(-1.25%) |
Jul 14, 2011 | 6.570 | 6.610 | 6.350 | 6.420 | 197,732 | -0.14(-2.13%) |
Jul 13, 2011 | 6.450 | 6.630 | 6.410 | 6.560 | 511,242 | +0.14(+2.18%) |
Jul 12, 2011 | 6.390 | 6.520 | 6.250 | 6.420 | 271,175 | +0.15(+2.39%) |
Jul 11, 2011 | 6.400 | 6.410 | 6.120 | 6.270 | 214,752 | +0.00(+0.00%) |
Jul 08, 2011 | 6.690 | 6.690 | 6.160 | 6.270 | 377,072 | -0.08(-1.26%) |
Jul 07, 2011 | 6.600 | 6.840 | 6.330 | 6.350 | 413,381 | -0.24(-3.64%) |
Jul 06, 2011 | 6.600 | 6.670 | 6.550 | 6.590 | 207,986 | -0.03(-0.45%) |
Jul 05, 2011 | 6.750 | 6.760 | 6.500 | 6.620 | 189,443 | +0.02(+0.30%) |
Jul 01, 2011 | 6.690 | 6.690 | 6.310 | 6.600 | 143,699 | +0.05(+0.76%) |
Jun 30, 2011 | 6.630 | 6.690 | 6.480 | 6.550 | 367,685 | +0.06(+0.92%) |
Jun 29, 2011 | 6.390 | 6.530 | 6.350 | 6.490 | 224,235 | +0.12(+1.88%) |
Jun 28, 2011 | 6.380 | 6.400 | 6.200 | 6.370 | 299,250 | -0.07(-1.09%) |
Jun 27, 2011 | 6.260 | 6.440 | 6.110 | 6.440 | 173,005 | +0.13(+2.06%) |
Jun 24, 2011 | 6.370 | 6.380 | 6.220 | 6.310 | 170,783 | -0.06(-0.94%) |
Jun 23, 2011 | 6.350 | 6.410 | 6.070 | 6.370 | 544,672 | -0.13(-2.00%) |
Jun 22, 2011 | 6.490 | 6.630 | 6.450 | 6.500 | 379,344 | +0.13(+2.04%) |
Jun 21, 2011 | 6.170 | 6.430 | 6.168 | 6.370 | 378,101 | +0.24(+3.92%) |
Jun 20, 2011 | 6.160 | 6.210 | 6.080 | 6.130 | 339,800 | -0.18(-2.85%) |
Jun 17, 2011 | 6.260 | 6.370 | 5.940 | 6.310 | 1,881,691 | +0.11(+1.77%) |
Jun 16, 2011 | 6.420 | 6.500 | 6.050 | 6.200 | 601,564 | -0.28(-4.32%) |
Jun 15, 2011 | 6.630 | 6.710 | 6.250 | 6.480 | 467,872 | -0.20(-2.99%) |
Jun 14, 2011 | 6.570 | 6.750 | 6.560 | 6.680 | 244,777 | +0.02(+0.30%) |
Jun 13, 2011 | 6.700 | 6.900 | 6.510 | 6.660 | 283,759 | -0.17(-2.49%) |
Jun 10, 2011 | 6.980 | 6.990 | 6.490 | 6.830 | 1,806,263 | -0.05(-0.73%) |
Jun 09, 2011 | 6.720 | 6.950 | 6.680 | 6.880 | 424,317 | +0.15(+2.23%) |
Jun 08, 2011 | 6.840 | 6.849 | 6.529 | 6.730 | 874,443 | -0.12(-1.75%) |
Jun 07, 2011 | 7.040 | 7.040 | 6.840 | 6.850 | 409,743 | -0.14(-2.00%) |
Jun 06, 2011 | 7.060 | 7.160 | 6.950 | 6.990 | 344,359 | -0.08(-1.13%) |
Jun 03, 2011 | 7.250 | 7.370 | 7.060 | 7.070 | 536,276 | -0.32(-4.33%) |
May 24, 2011 | 7.150 | 7.420 | 7.120 | 7.390 | 446,543 | +0.28(+3.94%) |
May 23, 2011 | 7.090 | 7.290 | 6.915 | 7.110 | 364,113 | +0.07(+0.99%) |
May 20, 2011 | 6.930 | 7.300 | 6.830 | 7.040 | 1,029,642 | +0.13(+1.88%) |
May 19, 2011 | 7.020 | 7.020 | 6.860 | 6.910 | 266,378 | -0.11(-1.57%) |
May 18, 2011 | 7.060 | 7.150 | 6.930 | 7.020 | 341,495 | -0.05(-0.71%) |
May 17, 2011 | 6.880 | 7.070 | 6.700 | 7.070 | 379,312 | +0.07(+1.00%) |
May 16, 2011 | 6.860 | 7.160 | 6.801 | 7.000 | 454,924 | +0.11(+1.60%) |
May 13, 2011 | 6.700 | 6.890 | 6.620 | 6.890 | 478,075 | +0.23(+3.45%) |
May 12, 2011 | 6.570 | 6.690 | 6.380 | 6.660 | 349,113 | +0.04(+0.60%) |
May 11, 2011 | 6.650 | 6.680 | 6.360 | 6.620 | 616,176 | +0.08(+1.22%) |
May 10, 2011 | 6.580 | 6.660 | 6.500 | 6.540 | 204,006 | -0.08(-1.21%) |
May 09, 2011 | 6.570 | 6.660 | 6.480 | 6.620 | 236,959 | +0.07(+1.07%) |
May 06, 2011 | 6.520 | 6.650 | 6.420 | 6.550 | 369,541 | +0.05(+0.77%) |
May 05, 2011 | 6.490 | 6.630 | 6.200 | 6.500 | 646,711 | -0.10(-1.52%) |
May 04, 2011 | 6.610 | 6.780 | 6.380 | 6.600 | 633,869 | -0.20(-2.94%) |
May 03, 2011 | 7.060 | 7.160 | 6.620 | 6.800 | 748,138 | -0.29(-4.09%) |