Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.126 | 7.193 | 7.124 | 7.190 | 1,171,381 | +0.08(+1.13%) |
Jun 29, 2011 | 7.105 | 7.119 | 7.050 | 7.110 | 682,190 | +0.05(+0.67%) |
Jun 28, 2011 | 6.958 | 7.074 | 6.958 | 7.062 | 1,098,930 | +0.13(+1.88%) |
Jun 27, 2011 | 6.906 | 6.988 | 6.891 | 6.932 | 1,099,103 | +0.09(+1.35%) |
Jun 24, 2011 | 6.872 | 6.896 | 6.837 | 6.839 | 486,965 | +0.06(+0.87%) |
Jun 23, 2011 | 6.647 | 6.792 | 6.647 | 6.780 | 818,642 | +0.05(+0.81%) |
Jun 22, 2011 | 6.739 | 6.758 | 6.685 | 6.725 | 768,606 | -0.06(-0.94%) |
Jun 21, 2011 | 6.732 | 6.801 | 6.702 | 6.789 | 1,524,764 | +0.08(+1.20%) |
Jun 20, 2011 | 6.687 | 6.711 | 6.640 | 6.709 | 2,196,280 | -0.10(-1.46%) |
Jun 17, 2011 | 6.851 | 6.862 | 6.801 | 6.808 | 869,121 | -0.03(-0.45%) |
Jun 16, 2011 | 6.863 | 6.913 | 6.825 | 6.839 | 1,025,219 | -0.07(-0.96%) |
Jun 15, 2011 | 6.955 | 6.991 | 6.837 | 6.906 | 1,687,111 | -0.18(-2.55%) |
Jun 14, 2011 | 6.991 | 7.086 | 6.991 | 7.086 | 840,837 | +0.13(+1.88%) |
Jun 13, 2011 | 6.984 | 7.038 | 6.955 | 6.955 | 717,777 | -0.03(-0.41%) |
Jun 10, 2011 | 7.057 | 7.057 | 6.963 | 6.984 | 765,197 | -0.11(-1.51%) |
Jun 09, 2011 | 7.036 | 7.114 | 7.031 | 7.091 | 321,230 | +0.04(+0.50%) |
Jun 08, 2011 | 7.060 | 7.084 | 7.022 | 7.055 | 905,749 | -0.01(-0.13%) |
Jun 07, 2011 | 7.053 | 7.110 | 7.053 | 7.065 | 605,985 | +0.10(+1.43%) |
Jun 06, 2011 | 7.020 | 7.060 | 6.965 | 6.965 | 607,299 | -0.07(-1.01%) |
Jun 03, 2011 | 6.963 | 7.065 | 6.963 | 7.036 | 519,864 | +0.20(+2.88%) |
May 24, 2011 | 6.813 | 6.844 | 6.785 | 6.839 | 819,978 | +0.03(+0.45%) |
May 23, 2011 | 6.830 | 6.830 | 6.768 | 6.808 | 985,941 | -0.12(-1.71%) |
May 20, 2011 | 6.967 | 6.991 | 6.894 | 6.927 | 762,963 | -0.02(-0.34%) |
May 19, 2011 | 7.003 | 7.003 | 6.925 | 6.951 | 433,296 | -0.03(-0.44%) |
May 18, 2011 | 6.934 | 6.991 | 6.896 | 6.982 | 566,993 | +0.01(+0.17%) |
May 17, 2011 | 6.906 | 6.970 | 6.861 | 6.970 | 1,518,974 | -0.02(-0.27%) |
May 16, 2011 | 7.012 | 7.072 | 6.963 | 6.989 | 600,865 | -0.06(-0.84%) |
May 13, 2011 | 7.081 | 7.112 | 6.955 | 7.048 | 668,575 | -0.03(-0.44%) |
May 12, 2011 | 7.048 | 7.081 | 6.977 | 7.079 | 899,740 | +0.00(+0.00%) |
May 11, 2011 | 7.179 | 7.179 | 7.076 | 7.079 | 1,069,803 | -0.09(-1.32%) |
May 10, 2011 | 7.133 | 7.174 | 7.119 | 7.174 | 541,258 | +0.03(+0.40%) |
May 09, 2011 | 7.179 | 7.193 | 7.098 | 7.145 | 615,618 | +0.02(+0.33%) |
May 06, 2011 | 7.238 | 7.238 | 7.122 | 7.122 | 979,072 | +0.05(+0.64%) |
May 05, 2011 | 7.036 | 7.091 | 7.001 | 7.076 | 1,565,525 | -0.05(-0.67%) |
May 04, 2011 | 7.195 | 7.212 | 7.124 | 7.124 | 1,150,656 | -0.10(-1.38%) |
May 03, 2011 | 7.257 | 7.257 | 7.148 | 7.224 | 1,958,773 | -0.17(-2.31%) |
May 02, 2011 | 7.364 | 7.394 | 7.364 | 7.394 | 1,215,261 | -0.08(-1.11%) |
Apr 29, 2011 | 7.497 | 7.497 | 7.430 | 7.478 | 637,218 | -0.01(-0.19%) |
Apr 28, 2011 | 7.499 | 7.511 | 7.451 | 7.492 | 1,004,175 | -0.06(-0.82%) |
Apr 27, 2011 | 7.596 | 7.606 | 7.508 | 7.553 | 924,350 | -0.08(-1.00%) |
Apr 26, 2011 | 7.584 | 7.698 | 7.584 | 7.629 | 518,073 | +0.06(+0.82%) |
Apr 25, 2011 | 7.593 | 7.612 | 7.561 | 7.568 | 560,069 | -0.14(-1.76%) |
Apr 21, 2011 | 7.625 | 7.703 | 7.608 | 7.703 | 676,295 | +0.08(+1.09%) |
Apr 20, 2011 | 7.641 | 7.679 | 7.553 | 7.620 | 1,284,450 | +0.10(+1.29%) |
Apr 19, 2011 | 7.473 | 7.523 | 7.423 | 7.523 | 996,518 | +0.09(+1.28%) |
Apr 18, 2011 | 7.534 | 7.537 | 7.392 | 7.428 | 990,155 | -0.22(-2.89%) |
Apr 15, 2011 | 7.686 | 7.691 | 7.582 | 7.648 | 829,641 | -0.09(-1.13%) |
Apr 14, 2011 | 7.672 | 7.750 | 7.655 | 7.736 | 409,445 | +0.02(+0.28%) |
Apr 13, 2011 | 7.760 | 7.793 | 7.698 | 7.715 | 836,897 | +0.13(+1.66%) |
Apr 12, 2011 | 7.625 | 7.625 | 7.546 | 7.589 | 770,987 | -0.09(-1.24%) |
Apr 11, 2011 | 7.741 | 7.767 | 7.629 | 7.684 | 891,679 | -0.14(-1.85%) |
Apr 08, 2011 | 7.845 | 7.888 | 7.722 | 7.829 | 1,100,114 | -0.02(-0.24%) |
Apr 07, 2011 | 7.900 | 7.926 | 7.796 | 7.848 | 1,270,569 | -0.04(-0.54%) |
Apr 06, 2011 | 7.985 | 7.985 | 7.879 | 7.890 | 1,296,649 | -0.00(-0.06%) |
Apr 05, 2011 | 7.976 | 8.042 | 7.876 | 7.895 | 1,721,446 | -0.10(-1.31%) |
Apr 04, 2011 | 7.952 | 8.066 | 7.952 | 8.000 | 2,223,743 | +0.10(+1.32%) |