Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 6.108 | 6.152 | 6.049 | 6.100 | 764,707 | -0.08(-1.26%) |
Jul 28, 2011 | 6.193 | 6.222 | 6.162 | 6.178 | 509,801 | -0.03(-0.42%) |
Jul 27, 2011 | 6.307 | 6.307 | 6.185 | 6.204 | 602,602 | -0.13(-2.04%) |
Jul 26, 2011 | 6.341 | 6.344 | 6.274 | 6.333 | 778,807 | +0.00(+0.00%) |
Jul 25, 2011 | 6.333 | 6.381 | 6.311 | 6.333 | 542,862 | -0.06(-0.98%) |
Jul 22, 2011 | 6.396 | 6.400 | 6.392 | 6.396 | 385,123 | +0.01(+0.17%) |
Jul 21, 2011 | 6.322 | 6.407 | 6.322 | 6.385 | 530,304 | +0.07(+1.17%) |
Jul 20, 2011 | 6.311 | 6.329 | 6.285 | 6.311 | 499,565 | +0.02(+0.28%) |
Jul 19, 2011 | 6.242 | 6.301 | 6.242 | 6.293 | 364,001 | +0.07(+1.12%) |
Jul 18, 2011 | 6.260 | 6.260 | 6.187 | 6.224 | 523,697 | -0.07(-1.17%) |
Jul 15, 2011 | 6.297 | 6.312 | 6.255 | 6.297 | 449,164 | +0.03(+0.47%) |
Jul 14, 2011 | 6.334 | 6.356 | 6.260 | 6.268 | 465,837 | -0.04(-0.70%) |
Jul 13, 2011 | 6.304 | 6.367 | 6.282 | 6.312 | 800,926 | +0.05(+0.82%) |
Jul 12, 2011 | 6.246 | 6.293 | 6.242 | 6.260 | 384,806 | -0.01(-0.23%) |
Jul 11, 2011 | 6.323 | 6.330 | 6.257 | 6.275 | 513,576 | -0.11(-1.73%) |
Jul 08, 2011 | 6.382 | 6.407 | 6.363 | 6.385 | 429,233 | -0.07(-1.14%) |
Jul 07, 2011 | 6.426 | 6.466 | 6.418 | 6.459 | 547,459 | +0.06(+0.98%) |
Jul 06, 2011 | 6.400 | 6.404 | 6.338 | 6.396 | 461,079 | -0.01(-0.11%) |
Jul 05, 2011 | 6.382 | 6.411 | 6.367 | 6.404 | 325,015 | -0.02(-0.29%) |
Jul 01, 2011 | 6.338 | 6.422 | 6.304 | 6.422 | 443,657 | +0.07(+1.10%) |
Jun 30, 2011 | 6.301 | 6.371 | 6.301 | 6.352 | 481,126 | +0.07(+1.05%) |
Jun 29, 2011 | 6.238 | 6.290 | 6.205 | 6.286 | 572,030 | +0.08(+1.30%) |
Jun 28, 2011 | 6.136 | 6.205 | 6.136 | 6.205 | 383,496 | +0.07(+1.14%) |
Jun 27, 2011 | 6.095 | 6.150 | 6.047 | 6.136 | 481,815 | +0.06(+1.03%) |
Jun 24, 2011 | 6.132 | 6.136 | 6.044 | 6.073 | 488,139 | -0.06(-0.96%) |
Jun 23, 2011 | 6.069 | 6.132 | 6.022 | 6.132 | 475,600 | -0.01(-0.18%) |
Jun 22, 2011 | 6.194 | 6.231 | 6.121 | 6.143 | 542,222 | -0.06(-0.95%) |
Jun 21, 2011 | 6.150 | 6.224 | 6.144 | 6.202 | 403,306 | +0.08(+1.30%) |
Jun 20, 2011 | 6.100 | 6.122 | 6.100 | 6.122 | 284,301 | +0.02(+0.36%) |
Jun 17, 2011 | 6.107 | 6.122 | 6.074 | 6.100 | 384,587 | +0.06(+1.03%) |
Jun 16, 2011 | 6.104 | 6.111 | 5.998 | 6.038 | 603,907 | -0.05(-0.84%) |
Jun 15, 2011 | 6.162 | 6.169 | 6.063 | 6.089 | 621,389 | -0.15(-2.45%) |
Jun 14, 2011 | 6.202 | 6.246 | 6.195 | 6.242 | 278,923 | +0.11(+1.85%) |
Jun 13, 2011 | 6.155 | 6.180 | 6.107 | 6.129 | 316,132 | -0.02(-0.30%) |
Jun 10, 2011 | 6.239 | 6.239 | 6.107 | 6.147 | 661,932 | -0.09(-1.52%) |
Jun 09, 2011 | 6.184 | 6.275 | 6.177 | 6.242 | 324,441 | +0.06(+0.94%) |
Jun 08, 2011 | 6.231 | 6.246 | 6.166 | 6.184 | 494,447 | -0.07(-1.11%) |
Jun 07, 2011 | 6.279 | 6.301 | 6.250 | 6.253 | 424,948 | -0.00(-0.06%) |
Jun 06, 2011 | 6.290 | 6.304 | 6.242 | 6.257 | 405,243 | -0.06(-0.92%) |
Jun 03, 2011 | 6.264 | 6.337 | 6.264 | 6.315 | 390,606 | +0.05(+0.76%) |
May 24, 2011 | 6.282 | 6.312 | 6.268 | 6.268 | 503,443 | -0.00(-0.06%) |
May 23, 2011 | 6.253 | 6.312 | 6.231 | 6.271 | 617,058 | -0.09(-1.38%) |
May 20, 2011 | 6.395 | 6.406 | 6.348 | 6.359 | 465,543 | -0.03(-0.47%) |
May 19, 2011 | 6.393 | 6.407 | 6.360 | 6.389 | 413,398 | +0.02(+0.28%) |
May 18, 2011 | 6.331 | 6.382 | 6.331 | 6.371 | 339,560 | +0.04(+0.63%) |
May 17, 2011 | 6.324 | 6.348 | 6.291 | 6.331 | 359,231 | -0.01(-0.23%) |
May 16, 2011 | 6.371 | 6.414 | 6.306 | 6.346 | 303,823 | -0.05(-0.74%) |
May 13, 2011 | 6.429 | 6.433 | 6.327 | 6.393 | 356,537 | -0.04(-0.62%) |
May 12, 2011 | 6.356 | 6.433 | 6.353 | 6.433 | 322,216 | +0.04(+0.68%) |
May 11, 2011 | 6.443 | 6.447 | 6.367 | 6.389 | 303,057 | -0.08(-1.29%) |
May 10, 2011 | 6.422 | 6.472 | 6.400 | 6.472 | 411,258 | +0.09(+1.36%) |
May 09, 2011 | 6.349 | 6.389 | 6.330 | 6.385 | 306,256 | +0.06(+0.92%) |
May 06, 2011 | 6.356 | 6.404 | 6.313 | 6.327 | 484,526 | +0.02(+0.35%) |
May 05, 2011 | 6.375 | 6.375 | 6.284 | 6.306 | 576,418 | -0.13(-1.97%) |
May 04, 2011 | 6.501 | 6.501 | 6.418 | 6.433 | 485,386 | -0.07(-1.06%) |
May 03, 2011 | 6.512 | 6.527 | 6.469 | 6.501 | 379,990 | -0.04(-0.66%) |