Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.069 | 8.316 | 8.042 | 8.233 | 12,049,847 | +0.21(+2.63%) |
Jun 29, 2011 | 8.016 | 8.115 | 7.983 | 8.023 | 8,520,003 | +0.07(+0.83%) |
Jun 28, 2011 | 7.726 | 8.003 | 7.713 | 7.957 | 11,846,854 | +0.28(+3.60%) |
Jun 27, 2011 | 7.647 | 7.720 | 7.532 | 7.680 | 5,259,567 | +0.13(+1.75%) |
Jun 24, 2011 | 7.647 | 7.707 | 7.542 | 7.548 | 11,086,822 | -0.10(-1.29%) |
Jun 23, 2011 | 7.509 | 7.667 | 7.456 | 7.647 | 11,740,640 | -0.01(-0.09%) |
Jun 22, 2011 | 7.739 | 7.825 | 7.654 | 7.654 | 7,102,613 | -0.13(-1.61%) |
Jun 21, 2011 | 7.581 | 7.786 | 7.548 | 7.779 | 9,149,498 | +0.24(+3.14%) |
Jun 20, 2011 | 7.525 | 7.555 | 7.509 | 7.542 | 6,511,829 | +0.06(+0.79%) |
Jun 17, 2011 | 7.614 | 7.634 | 7.430 | 7.483 | 10,033,700 | -0.04(-0.53%) |
Jun 16, 2011 | 7.608 | 7.621 | 7.420 | 7.522 | 8,517,145 | -0.13(-1.72%) |
Jun 15, 2011 | 7.667 | 7.759 | 7.568 | 7.654 | 10,058,678 | -0.09(-1.19%) |
Jun 14, 2011 | 7.707 | 7.772 | 7.634 | 7.746 | 6,270,810 | +0.15(+1.99%) |
Jun 13, 2011 | 7.575 | 7.746 | 7.542 | 7.595 | 9,491,845 | +0.02(+0.26%) |
Jun 10, 2011 | 7.812 | 7.812 | 7.555 | 7.575 | 15,359,591 | -0.26(-3.36%) |
Jun 09, 2011 | 7.384 | 7.904 | 7.364 | 7.838 | 24,917,888 | +0.47(+6.44%) |
Jun 08, 2011 | 7.450 | 7.483 | 7.338 | 7.364 | 19,571,010 | -0.11(-1.41%) |
Jun 07, 2011 | 7.397 | 7.483 | 7.371 | 7.469 | 12,099,316 | +0.10(+1.33%) |
Jun 06, 2011 | 7.456 | 7.522 | 7.351 | 7.371 | 9,797,536 | -0.10(-1.32%) |
Jun 03, 2011 | 7.404 | 7.496 | 7.299 | 7.469 | 13,133,657 | -0.09(-1.21%) |
May 24, 2011 | 7.705 | 7.725 | 7.522 | 7.561 | 8,743,184 | -0.14(-1.79%) |
May 23, 2011 | 7.653 | 7.758 | 7.640 | 7.699 | 11,014,559 | -0.09(-1.18%) |
May 20, 2011 | 7.797 | 7.895 | 7.695 | 7.790 | 12,954,425 | +0.01(+0.17%) |
May 19, 2011 | 7.679 | 7.830 | 7.653 | 7.777 | 11,284,504 | +0.10(+1.37%) |
May 18, 2011 | 7.319 | 7.679 | 7.312 | 7.673 | 17,191,668 | +0.37(+5.02%) |
May 17, 2011 | 7.273 | 7.351 | 7.194 | 7.306 | 11,368,550 | -0.01(-0.18%) |
May 16, 2011 | 7.483 | 7.509 | 7.293 | 7.319 | 13,541,467 | -0.26(-3.37%) |
May 13, 2011 | 7.483 | 7.620 | 7.453 | 7.574 | 14,745,926 | +0.11(+1.49%) |
May 12, 2011 | 7.338 | 7.515 | 7.266 | 7.463 | 11,805,444 | +0.12(+1.70%) |
May 11, 2011 | 7.410 | 7.450 | 7.227 | 7.338 | 11,092,692 | -0.07(-0.88%) |
May 10, 2011 | 7.338 | 7.443 | 7.319 | 7.404 | 15,294,890 | +0.09(+1.25%) |
May 09, 2011 | 7.443 | 7.499 | 7.273 | 7.312 | 11,999,019 | -0.10(-1.41%) |
May 06, 2011 | 7.469 | 7.548 | 7.371 | 7.417 | 12,250,371 | +0.07(+0.89%) |
May 05, 2011 | 7.338 | 7.476 | 7.289 | 7.351 | 10,192,667 | -0.03(-0.44%) |
May 04, 2011 | 7.496 | 7.533 | 7.299 | 7.384 | 13,807,133 | -0.12(-1.57%) |
May 03, 2011 | 7.463 | 7.548 | 7.384 | 7.502 | 20,917,762 | +0.03(+0.44%) |
May 02, 2011 | 7.522 | 7.528 | 7.463 | 7.469 | 29,378,750 | -0.23(-2.98%) |
Apr 29, 2011 | 7.699 | 7.745 | 7.548 | 7.699 | 20,023,260 | +0.01(+0.17%) |
Apr 28, 2011 | 8.092 | 8.118 | 7.640 | 7.686 | 42,499,848 | -0.45(-5.56%) |
Apr 27, 2011 | 7.974 | 8.216 | 7.830 | 8.138 | 21,361,758 | +0.20(+2.48%) |
Apr 26, 2011 | 8.039 | 8.066 | 7.928 | 7.941 | 6,060,341 | -0.09(-1.06%) |
Apr 25, 2011 | 8.059 | 8.066 | 8.013 | 8.026 | 6,586,707 | -0.06(-0.73%) |
Apr 21, 2011 | 7.771 | 8.098 | 7.725 | 8.085 | 14,433,889 | +0.35(+4.49%) |
Apr 20, 2011 | 7.856 | 7.856 | 7.699 | 7.738 | 13,360,274 | +0.03(+0.34%) |
Apr 19, 2011 | 7.673 | 7.725 | 7.542 | 7.712 | 12,277,513 | +0.02(+0.26%) |
Apr 18, 2011 | 7.653 | 7.725 | 7.542 | 7.692 | 8,814,944 | -0.09(-1.18%) |
Apr 15, 2011 | 7.863 | 7.922 | 7.784 | 7.784 | 8,597,012 | -0.05(-0.67%) |
Apr 14, 2011 | 7.823 | 7.869 | 7.728 | 7.836 | 9,120,986 | -0.04(-0.50%) |
Apr 13, 2011 | 7.869 | 7.935 | 7.771 | 7.876 | 8,566,258 | +0.06(+0.75%) |
Apr 12, 2011 | 7.784 | 7.849 | 7.673 | 7.817 | 11,546,953 | -0.03(-0.33%) |
Apr 11, 2011 | 7.954 | 8.000 | 7.817 | 7.843 | 10,099,349 | -0.09(-1.07%) |
Apr 08, 2011 | 8.125 | 8.144 | 7.856 | 7.928 | 9,634,630 | -0.15(-1.87%) |
Apr 07, 2011 | 8.131 | 8.177 | 8.013 | 8.079 | 8,799,845 | -0.05(-0.64%) |
Apr 06, 2011 | 8.302 | 8.328 | 8.085 | 8.131 | 9,984,460 | -0.10(-1.19%) |
Apr 05, 2011 | 8.275 | 8.361 | 8.203 | 8.229 | 7,998,517 | -0.05(-0.55%) |
Apr 04, 2011 | 8.302 | 8.380 | 8.236 | 8.275 | 9,335,191 | +0.01(+0.08%) |