Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.242 | 7.300 | 7.172 | 7.274 | 770,474 | +0.08(+1.15%) |
Jun 29, 2011 | 7.294 | 7.306 | 7.127 | 7.191 | 608,164 | -0.06(-0.79%) |
Jun 28, 2011 | 7.249 | 7.274 | 7.192 | 7.249 | 975,165 | +0.02(+0.26%) |
Jun 27, 2011 | 7.090 | 7.293 | 6.976 | 7.230 | 1,810,713 | +0.14(+1.97%) |
Jun 24, 2011 | 7.147 | 7.242 | 6.944 | 7.090 | 3,294,610 | +0.00(+0.00%) |
Jun 23, 2011 | 6.976 | 7.198 | 6.505 | 7.090 | 3,272,593 | +0.48(+7.31%) |
Jun 22, 2011 | 6.664 | 6.696 | 6.575 | 6.607 | 1,160,277 | -0.11(-1.70%) |
Jun 21, 2011 | 6.550 | 6.823 | 6.499 | 6.721 | 1,672,733 | +0.27(+4.13%) |
Jun 20, 2011 | 6.388 | 6.461 | 6.372 | 6.455 | 718,684 | +0.19(+3.04%) |
Jun 17, 2011 | 6.239 | 6.442 | 6.181 | 6.264 | 1,295,987 | +0.07(+1.13%) |
Jun 16, 2011 | 6.131 | 6.296 | 6.073 | 6.194 | 541,028 | +0.07(+1.14%) |
Jun 15, 2011 | 6.150 | 6.207 | 6.042 | 6.124 | 453,184 | -0.11(-1.83%) |
Jun 14, 2011 | 6.143 | 6.359 | 6.143 | 6.239 | 968,422 | +0.17(+2.83%) |
Jun 13, 2011 | 6.124 | 6.175 | 6.035 | 6.067 | 394,678 | -0.03(-0.52%) |
Jun 10, 2011 | 6.201 | 6.226 | 6.035 | 6.099 | 516,451 | -0.15(-2.34%) |
Jun 09, 2011 | 6.220 | 6.315 | 6.156 | 6.245 | 685,204 | +0.04(+0.72%) |
Jun 08, 2011 | 6.270 | 6.321 | 6.194 | 6.201 | 663,647 | -0.10(-1.61%) |
Jun 07, 2011 | 6.359 | 6.461 | 6.264 | 6.302 | 437,352 | -0.02(-0.30%) |
Jun 06, 2011 | 6.436 | 6.455 | 6.296 | 6.321 | 623,022 | -0.13(-1.97%) |
Jun 03, 2011 | 6.512 | 6.556 | 6.353 | 6.448 | 692,800 | -0.12(-1.84%) |
May 24, 2011 | 6.480 | 6.620 | 6.391 | 6.569 | 711,607 | +0.10(+1.57%) |
May 23, 2011 | 6.582 | 6.658 | 6.467 | 6.467 | 996,212 | -0.24(-3.60%) |
May 20, 2011 | 6.830 | 6.842 | 6.690 | 6.709 | 772,051 | -0.17(-2.40%) |
May 19, 2011 | 6.874 | 6.918 | 6.772 | 6.874 | 623,087 | +0.07(+1.03%) |
May 18, 2011 | 6.836 | 6.842 | 6.696 | 6.804 | 1,000,443 | -0.03(-0.37%) |
May 17, 2011 | 6.887 | 6.963 | 6.804 | 6.830 | 833,958 | -0.13(-1.92%) |
May 16, 2011 | 6.982 | 7.077 | 6.944 | 6.963 | 995,558 | -0.08(-1.08%) |
May 13, 2011 | 7.084 | 7.160 | 6.969 | 7.039 | 1,074,126 | -0.05(-0.72%) |
May 12, 2011 | 6.995 | 7.160 | 6.918 | 7.090 | 478,726 | +0.04(+0.63%) |
May 11, 2011 | 7.268 | 7.287 | 6.918 | 7.045 | 582,557 | -0.25(-3.40%) |
May 10, 2011 | 7.154 | 7.293 | 7.103 | 7.293 | 392,134 | +0.20(+2.78%) |
May 09, 2011 | 6.899 | 7.122 | 6.880 | 7.096 | 507,995 | +0.18(+2.57%) |
May 06, 2011 | 7.020 | 7.071 | 6.893 | 6.918 | 441,093 | +0.01(+0.09%) |
May 05, 2011 | 6.950 | 7.058 | 6.874 | 6.912 | 1,292,017 | -0.10(-1.45%) |
May 04, 2011 | 7.115 | 7.154 | 6.969 | 7.014 | 885,697 | -0.10(-1.43%) |
May 03, 2011 | 7.211 | 7.300 | 7.033 | 7.115 | 945,459 | -0.12(-1.67%) |
May 02, 2011 | 7.274 | 7.274 | 7.230 | 7.236 | 716,771 | -0.10(-1.39%) |
Apr 29, 2011 | 7.382 | 7.382 | 7.287 | 7.338 | 574,771 | +0.00(+0.00%) |
Apr 28, 2011 | 7.287 | 7.395 | 7.287 | 7.338 | 611,626 | +0.03(+0.35%) |
Apr 27, 2011 | 7.370 | 7.370 | 7.262 | 7.312 | 646,882 | -0.03(-0.35%) |
Apr 26, 2011 | 7.217 | 7.363 | 7.198 | 7.338 | 746,985 | +0.15(+2.03%) |
Apr 25, 2011 | 7.331 | 7.331 | 7.122 | 7.192 | 909,233 | -0.15(-1.99%) |
Apr 21, 2011 | 7.408 | 7.420 | 7.262 | 7.338 | 665,741 | +0.00(+0.00%) |
Apr 20, 2011 | 7.389 | 7.414 | 7.242 | 7.338 | 989,579 | +0.08(+1.14%) |
Apr 19, 2011 | 7.217 | 7.306 | 7.198 | 7.255 | 671,527 | +0.08(+1.15%) |
Apr 18, 2011 | 7.217 | 7.262 | 7.147 | 7.173 | 751,941 | -0.16(-2.17%) |
Apr 15, 2011 | 7.084 | 7.382 | 7.084 | 7.331 | 1,393,822 | +0.23(+3.22%) |
Apr 14, 2011 | 7.039 | 7.134 | 6.969 | 7.103 | 892,469 | -0.01(-0.09%) |
Apr 13, 2011 | 7.154 | 7.166 | 6.982 | 7.109 | 765,772 | -0.03(-0.36%) |
Apr 12, 2011 | 7.242 | 7.274 | 7.115 | 7.134 | 732,517 | -0.17(-2.26%) |
Apr 11, 2011 | 7.312 | 7.382 | 7.262 | 7.300 | 787,624 | +0.00(+0.00%) |
Apr 08, 2011 | 7.522 | 7.586 | 7.230 | 7.300 | 634,892 | -0.18(-2.46%) |
Apr 07, 2011 | 7.560 | 7.642 | 7.471 | 7.484 | 1,026,485 | -0.10(-1.26%) |
Apr 06, 2011 | 7.579 | 7.636 | 7.535 | 7.579 | 821,293 | +0.03(+0.42%) |
Apr 05, 2011 | 7.363 | 7.700 | 7.350 | 7.547 | 1,887,782 | +0.15(+2.06%) |
Apr 04, 2011 | 7.465 | 7.484 | 7.281 | 7.395 | 803,554 | -0.02(-0.26%) |