Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.213 | 7.411 | 7.141 | 7.321 | 2,196,397 | +0.10(+1.37%) |
Jun 29, 2011 | 7.303 | 7.303 | 7.150 | 7.222 | 2,396,153 | -0.01(-0.12%) |
Jun 28, 2011 | 7.231 | 7.303 | 7.150 | 7.231 | 2,763,819 | +0.02(+0.25%) |
Jun 27, 2011 | 7.294 | 7.465 | 7.195 | 7.213 | 4,338,623 | -0.11(-1.47%) |
Jun 24, 2011 | 7.294 | 7.357 | 7.213 | 7.321 | 2,731,926 | +0.06(+0.87%) |
Jun 23, 2011 | 7.087 | 7.276 | 7.042 | 7.258 | 2,581,574 | +0.04(+0.62%) |
Jun 22, 2011 | 7.150 | 7.366 | 7.150 | 7.213 | 3,268,647 | +0.01(+0.12%) |
Jun 21, 2011 | 7.033 | 7.222 | 6.952 | 7.204 | 2,936,921 | +0.28(+4.03%) |
Jun 20, 2011 | 6.925 | 6.943 | 6.889 | 6.925 | 1,794,264 | +0.15(+2.26%) |
Jun 17, 2011 | 6.800 | 6.827 | 6.692 | 6.773 | 2,496,927 | +0.09(+1.35%) |
Jun 16, 2011 | 6.656 | 6.844 | 6.557 | 6.683 | 2,445,828 | +0.05(+0.81%) |
Jun 15, 2011 | 6.773 | 6.817 | 6.530 | 6.629 | 2,122,859 | -0.23(-3.41%) |
Jun 14, 2011 | 6.620 | 6.898 | 6.620 | 6.862 | 2,452,829 | +0.34(+5.24%) |
Jun 13, 2011 | 6.602 | 6.683 | 6.449 | 6.521 | 1,579,749 | -0.08(-1.23%) |
Jun 10, 2011 | 6.629 | 6.683 | 6.440 | 6.602 | 2,574,662 | -0.08(-1.21%) |
Jun 09, 2011 | 6.629 | 6.728 | 6.566 | 6.683 | 2,075,241 | +0.06(+0.95%) |
Jun 08, 2011 | 6.755 | 6.773 | 6.584 | 6.620 | 2,805,310 | -0.13(-1.87%) |
Jun 07, 2011 | 7.015 | 7.060 | 6.746 | 6.746 | 3,217,908 | -0.01(-0.13%) |
Jun 06, 2011 | 6.952 | 7.060 | 6.737 | 6.755 | 3,644,884 | -0.38(-5.30%) |
Jun 03, 2011 | 7.051 | 7.168 | 7.006 | 7.132 | 2,137,644 | +0.04(+0.51%) |
May 24, 2011 | 7.123 | 7.303 | 7.096 | 7.096 | 2,209,040 | -0.02(-0.25%) |
May 23, 2011 | 7.132 | 7.240 | 7.087 | 7.114 | 2,012,828 | -0.16(-2.22%) |
May 20, 2011 | 7.402 | 7.465 | 7.231 | 7.276 | 2,367,684 | -0.19(-2.53%) |
May 19, 2011 | 7.483 | 7.492 | 7.348 | 7.465 | 2,617,928 | +0.05(+0.73%) |
May 18, 2011 | 7.330 | 7.456 | 7.276 | 7.411 | 2,295,937 | +0.13(+1.73%) |
May 17, 2011 | 7.456 | 7.537 | 7.231 | 7.285 | 2,893,050 | -0.22(-2.99%) |
May 16, 2011 | 7.609 | 7.744 | 7.492 | 7.510 | 1,856,552 | -0.13(-1.76%) |
May 13, 2011 | 7.825 | 7.843 | 7.600 | 7.645 | 1,830,140 | -0.16(-2.07%) |
May 12, 2011 | 7.744 | 7.915 | 7.681 | 7.807 | 2,140,557 | -0.03(-0.34%) |
May 11, 2011 | 7.852 | 7.897 | 7.649 | 7.834 | 3,352,459 | -0.07(-0.91%) |
May 10, 2011 | 7.951 | 7.951 | 7.735 | 7.906 | 4,434,436 | +0.07(+0.92%) |
May 09, 2011 | 7.861 | 7.960 | 7.636 | 7.834 | 2,950,279 | -0.15(-1.91%) |
May 06, 2011 | 8.185 | 8.194 | 7.951 | 7.987 | 2,304,216 | -0.04(-0.45%) |
May 05, 2011 | 7.861 | 8.095 | 7.802 | 8.023 | 2,020,235 | +0.02(+0.22%) |
May 04, 2011 | 8.005 | 8.095 | 7.699 | 8.005 | 4,500,921 | +0.03(+0.34%) |
May 03, 2011 | 8.077 | 8.185 | 7.897 | 7.978 | 2,595,784 | -0.12(-1.44%) |
May 02, 2011 | 8.131 | 8.140 | 8.086 | 8.095 | 2,170,736 | -0.27(-3.23%) |
Apr 29, 2011 | 8.346 | 8.463 | 8.185 | 8.364 | 1,246,690 | +0.05(+0.65%) |
Apr 28, 2011 | 8.302 | 8.445 | 8.257 | 8.310 | 2,141,761 | +0.02(+0.22%) |
Apr 27, 2011 | 8.203 | 8.319 | 8.086 | 8.293 | 1,442,754 | +0.07(+0.88%) |
Apr 26, 2011 | 8.454 | 8.508 | 8.194 | 8.221 | 2,888,575 | -0.18(-2.14%) |
Apr 25, 2011 | 8.517 | 8.589 | 8.364 | 8.400 | 1,572,252 | -0.11(-1.27%) |
Apr 21, 2011 | 8.526 | 8.526 | 8.328 | 8.508 | 1,122,306 | +0.09(+1.07%) |
Apr 20, 2011 | 8.239 | 8.526 | 8.131 | 8.418 | 3,174,120 | +0.37(+4.58%) |
Apr 19, 2011 | 8.104 | 8.140 | 7.888 | 8.050 | 2,710,060 | -0.04(-0.44%) |
Apr 18, 2011 | 8.185 | 8.212 | 7.987 | 8.086 | 3,109,903 | -0.28(-3.33%) |
Apr 15, 2011 | 8.212 | 8.400 | 8.113 | 8.364 | 3,392,870 | +0.17(+2.09%) |
Apr 14, 2011 | 8.068 | 8.221 | 7.951 | 8.194 | 2,402,140 | +0.05(+0.66%) |
Apr 13, 2011 | 8.409 | 8.427 | 7.942 | 8.140 | 4,026,988 | -0.18(-2.16%) |
Apr 12, 2011 | 8.346 | 8.400 | 8.122 | 8.319 | 4,414,224 | -0.13(-1.49%) |
Apr 11, 2011 | 8.607 | 8.688 | 8.418 | 8.445 | 1,740,034 | -0.18(-2.09%) |
Apr 08, 2011 | 8.769 | 8.890 | 8.562 | 8.625 | 1,765,114 | -0.10(-1.13%) |
Apr 07, 2011 | 8.841 | 8.895 | 8.688 | 8.724 | 2,158,890 | -0.13(-1.42%) |
Apr 06, 2011 | 9.102 | 9.120 | 8.823 | 8.850 | 5,160,849 | -0.45(-4.84%) |
Apr 05, 2011 | 9.138 | 9.453 | 9.129 | 9.300 | 1,887,399 | +0.16(+1.77%) |
Apr 04, 2011 | 9.597 | 9.714 | 9.120 | 9.138 | 4,623,120 | -0.45(-4.69%) |