Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.665 | 7.752 | 7.639 | 7.711 | 5,197,568 | +0.08(+1.01%) |
Jun 29, 2011 | 7.485 | 7.653 | 7.457 | 7.635 | 5,667,531 | +0.16(+2.14%) |
Jun 28, 2011 | 7.396 | 7.536 | 7.396 | 7.475 | 4,108,619 | +0.09(+1.23%) |
Jun 27, 2011 | 7.356 | 7.420 | 7.344 | 7.384 | 4,768,664 | +0.01(+0.16%) |
Jun 24, 2011 | 7.372 | 7.416 | 7.245 | 7.372 | 14,327,940 | -0.03(-0.46%) |
Jun 23, 2011 | 7.531 | 7.531 | 7.352 | 7.406 | 6,032,858 | -0.17(-2.19%) |
Jun 22, 2011 | 7.473 | 7.702 | 7.449 | 7.572 | 4,925,917 | +0.08(+1.11%) |
Jun 21, 2011 | 7.350 | 7.594 | 7.350 | 7.489 | 5,287,458 | +0.16(+2.12%) |
Jun 20, 2011 | 7.338 | 7.380 | 7.247 | 7.333 | 3,795,890 | +0.03(+0.41%) |
Jun 17, 2011 | 7.131 | 7.348 | 7.055 | 7.303 | 7,690,936 | +0.27(+3.82%) |
Jun 16, 2011 | 7.109 | 7.119 | 6.968 | 7.034 | 5,421,105 | -0.09(-1.25%) |
Jun 15, 2011 | 7.164 | 7.267 | 7.099 | 7.123 | 4,556,838 | -0.04(-0.54%) |
Jun 14, 2011 | 7.172 | 7.226 | 7.144 | 7.162 | 4,429,314 | +0.04(+0.54%) |
Jun 13, 2011 | 7.051 | 7.146 | 7.026 | 7.123 | 4,063,199 | +0.09(+1.23%) |
Jun 10, 2011 | 7.125 | 7.138 | 6.986 | 7.037 | 4,665,676 | -0.09(-1.33%) |
Jun 09, 2011 | 7.186 | 7.202 | 7.119 | 7.131 | 4,807,228 | -0.06(-0.90%) |
Jun 08, 2011 | 7.180 | 7.291 | 7.156 | 7.196 | 4,742,518 | +0.03(+0.45%) |
Jun 07, 2011 | 7.232 | 7.273 | 7.160 | 7.164 | 4,981,564 | -0.05(-0.67%) |
Jun 06, 2011 | 7.283 | 7.301 | 7.194 | 7.212 | 2,930,058 | -0.09(-1.22%) |
Jun 03, 2011 | 7.277 | 7.390 | 7.265 | 7.301 | 3,108,819 | +0.27(+3.85%) |
May 24, 2011 | 7.127 | 7.158 | 7.000 | 7.030 | 3,111,630 | -0.09(-1.28%) |
May 23, 2011 | 7.144 | 7.224 | 7.097 | 7.121 | 6,371,961 | -0.14(-1.97%) |
May 20, 2011 | 7.063 | 7.293 | 7.063 | 7.265 | 7,592,393 | +0.18(+2.60%) |
May 19, 2011 | 6.988 | 7.126 | 6.970 | 7.081 | 3,210,138 | +0.11(+1.54%) |
May 18, 2011 | 6.909 | 6.994 | 6.909 | 6.974 | 2,769,251 | +0.06(+0.94%) |
May 17, 2011 | 6.911 | 6.958 | 6.847 | 6.909 | 2,032,503 | +0.00(+0.06%) |
May 16, 2011 | 6.978 | 7.041 | 6.897 | 6.905 | 4,388,650 | -0.09(-1.27%) |
May 13, 2011 | 7.166 | 7.166 | 6.905 | 6.994 | 9,911,412 | -0.19(-2.67%) |
May 12, 2011 | 7.154 | 7.224 | 7.117 | 7.186 | 2,275,681 | +0.01(+0.17%) |
May 11, 2011 | 7.269 | 7.271 | 7.117 | 7.174 | 3,858,615 | -0.08(-1.09%) |
May 10, 2011 | 7.172 | 7.317 | 7.148 | 7.253 | 3,732,516 | +0.13(+1.84%) |
May 09, 2011 | 7.162 | 7.192 | 7.113 | 7.121 | 2,596,098 | -0.04(-0.54%) |
May 06, 2011 | 7.196 | 7.283 | 7.131 | 7.160 | 3,878,974 | +0.03(+0.37%) |
May 05, 2011 | 7.091 | 7.204 | 7.091 | 7.133 | 2,267,163 | +0.02(+0.31%) |
May 04, 2011 | 7.247 | 7.293 | 7.083 | 7.111 | 5,392,123 | -0.13(-1.79%) |
May 03, 2011 | 7.344 | 7.390 | 7.220 | 7.241 | 5,989,863 | -0.12(-1.67%) |
May 02, 2011 | 7.366 | 7.461 | 7.279 | 7.364 | 8,385,417 | +0.07(+0.94%) |
Apr 29, 2011 | 7.087 | 7.453 | 7.071 | 7.295 | 14,301,602 | +0.22(+3.17%) |
Apr 28, 2011 | 6.972 | 7.089 | 6.923 | 7.071 | 8,102,253 | +0.10(+1.45%) |
Apr 27, 2011 | 6.903 | 7.059 | 6.875 | 6.970 | 8,686,173 | +0.15(+2.25%) |
Apr 26, 2011 | 6.669 | 6.984 | 6.669 | 6.816 | 13,418,569 | +0.38(+5.83%) |
Apr 25, 2011 | 6.499 | 6.552 | 6.422 | 6.441 | 2,680,568 | -0.04(-0.62%) |
Apr 21, 2011 | 6.509 | 6.523 | 6.461 | 6.481 | 1,837,328 | +0.04(+0.60%) |
Apr 20, 2011 | 6.463 | 6.481 | 6.371 | 6.443 | 3,393,151 | +0.05(+0.76%) |
Apr 19, 2011 | 6.457 | 6.463 | 6.386 | 6.394 | 3,944,248 | -0.02(-0.31%) |
Apr 18, 2011 | 6.275 | 6.453 | 6.263 | 6.414 | 7,231,511 | +0.10(+1.63%) |
Apr 15, 2011 | 6.164 | 6.338 | 6.138 | 6.311 | 5,226,069 | +0.14(+2.33%) |
Apr 14, 2011 | 6.131 | 6.192 | 6.083 | 6.168 | 7,092,033 | +0.01(+0.16%) |
Apr 13, 2011 | 6.186 | 6.222 | 6.105 | 6.158 | 3,340,707 | +0.00(+0.03%) |
Apr 12, 2011 | 6.182 | 6.218 | 6.123 | 6.156 | 1,775,529 | -0.05(-0.81%) |
Apr 11, 2011 | 6.257 | 6.309 | 6.152 | 6.206 | 2,023,964 | -0.05(-0.81%) |
Apr 08, 2011 | 6.301 | 6.307 | 6.188 | 6.257 | 2,425,772 | +0.00(+0.03%) |
Apr 07, 2011 | 6.333 | 6.356 | 6.226 | 6.255 | 2,109,102 | -0.08(-1.24%) |
Apr 06, 2011 | 6.303 | 6.346 | 6.275 | 6.333 | 4,567,891 | +0.07(+1.10%) |
Apr 05, 2011 | 6.271 | 6.293 | 6.218 | 6.265 | 3,750,054 | +0.01(+0.13%) |
Apr 04, 2011 | 6.255 | 6.295 | 6.210 | 6.257 | 1,192,148 | +0.00(+0.00%) |