Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.648 | 7.683 | 7.545 | 7.586 | 542,540 | -0.03(-0.36%) |
Jun 29, 2011 | 7.468 | 7.641 | 7.455 | 7.614 | 1,287,552 | +0.14(+1.85%) |
Jun 28, 2011 | 7.455 | 7.496 | 7.385 | 7.475 | 553,855 | +0.07(+0.93%) |
Jun 27, 2011 | 7.441 | 7.531 | 7.385 | 7.406 | 577,428 | -0.06(-0.74%) |
Jun 24, 2011 | 7.614 | 7.683 | 7.461 | 7.461 | 756,951 | -0.12(-1.55%) |
Jun 23, 2011 | 7.614 | 7.614 | 7.475 | 7.579 | 698,698 | -0.10(-1.26%) |
Jun 22, 2011 | 7.607 | 7.711 | 7.600 | 7.676 | 685,067 | +0.06(+0.82%) |
Jun 21, 2011 | 7.538 | 7.648 | 7.510 | 7.614 | 1,156,200 | +0.10(+1.38%) |
Jun 20, 2011 | 7.511 | 7.531 | 7.486 | 7.510 | 1,269,702 | +0.05(+0.65%) |
Jun 17, 2011 | 7.434 | 7.482 | 7.282 | 7.461 | 2,297,624 | -0.32(-4.09%) |
Jun 16, 2011 | 7.676 | 7.814 | 7.662 | 7.780 | 1,408,453 | +0.08(+0.99%) |
Jun 15, 2011 | 7.496 | 7.752 | 7.496 | 7.704 | 985,098 | +0.09(+1.18%) |
Jun 14, 2011 | 7.503 | 7.641 | 7.482 | 7.614 | 917,878 | +0.17(+2.33%) |
Jun 13, 2011 | 7.399 | 7.489 | 7.240 | 7.441 | 1,208,729 | +0.03(+0.47%) |
Jun 10, 2011 | 7.565 | 7.565 | 7.316 | 7.406 | 1,042,628 | -0.15(-1.92%) |
Jun 09, 2011 | 7.448 | 7.565 | 7.399 | 7.551 | 699,800 | +0.12(+1.58%) |
Jun 08, 2011 | 7.607 | 7.607 | 7.365 | 7.434 | 1,047,217 | -0.17(-2.27%) |
Jun 07, 2011 | 7.517 | 7.662 | 7.441 | 7.607 | 925,892 | +0.10(+1.29%) |
Jun 06, 2011 | 7.641 | 7.676 | 7.475 | 7.510 | 1,491,501 | -0.17(-2.16%) |
Jun 03, 2011 | 7.724 | 7.801 | 7.628 | 7.676 | 1,602,734 | -0.16(-2.03%) |
May 24, 2011 | 7.946 | 7.953 | 7.766 | 7.835 | 822,277 | -0.08(-0.96%) |
May 23, 2011 | 7.787 | 7.960 | 7.718 | 7.911 | 850,837 | +0.02(+0.26%) |
May 20, 2011 | 7.939 | 7.960 | 7.870 | 7.891 | 527,275 | -0.06(-0.70%) |
May 19, 2011 | 7.877 | 7.960 | 7.863 | 7.946 | 842,888 | +0.11(+1.41%) |
May 18, 2011 | 7.759 | 7.856 | 7.738 | 7.835 | 517,865 | +0.12(+1.62%) |
May 17, 2011 | 7.711 | 7.801 | 7.669 | 7.711 | 722,876 | -0.03(-0.45%) |
May 16, 2011 | 7.808 | 7.918 | 7.745 | 7.745 | 621,367 | -0.08(-1.06%) |
May 13, 2011 | 7.731 | 7.960 | 7.718 | 7.828 | 1,003,831 | +0.04(+0.53%) |
May 12, 2011 | 7.738 | 7.856 | 7.704 | 7.787 | 668,019 | +0.01(+0.09%) |
May 11, 2011 | 7.877 | 7.884 | 7.718 | 7.780 | 630,861 | -0.12(-1.49%) |
May 10, 2011 | 7.787 | 7.898 | 7.738 | 7.898 | 640,737 | +0.15(+1.97%) |
May 09, 2011 | 7.759 | 7.780 | 7.669 | 7.745 | 919,905 | +0.00(+0.00%) |
May 06, 2011 | 7.766 | 7.856 | 7.676 | 7.745 | 794,322 | +0.05(+0.63%) |
May 05, 2011 | 7.586 | 7.794 | 7.545 | 7.697 | 991,374 | +0.03(+0.36%) |
May 04, 2011 | 7.780 | 7.845 | 7.510 | 7.669 | 1,046,000 | -0.12(-1.51%) |
May 03, 2011 | 7.808 | 7.856 | 7.787 | 7.787 | 435,144 | -0.06(-0.71%) |
May 02, 2011 | 7.891 | 7.891 | 7.842 | 7.842 | 724,785 | +0.05(+0.62%) |
Apr 29, 2011 | 7.814 | 7.856 | 7.766 | 7.794 | 386,635 | -0.06(-0.79%) |
Apr 28, 2011 | 7.794 | 7.883 | 7.780 | 7.856 | 484,831 | +0.07(+0.89%) |
Apr 27, 2011 | 7.787 | 7.863 | 7.738 | 7.787 | 536,924 | -0.02(-0.27%) |
Apr 26, 2011 | 7.808 | 7.856 | 7.773 | 7.808 | 876,500 | +0.01(+0.09%) |
Apr 25, 2011 | 7.780 | 7.835 | 7.711 | 7.801 | 554,770 | +0.06(+0.71%) |
Apr 21, 2011 | 7.683 | 7.842 | 7.676 | 7.745 | 704,796 | +0.07(+0.90%) |
Apr 20, 2011 | 7.711 | 7.773 | 7.648 | 7.676 | 864,397 | +0.00(+0.00%) |
Apr 19, 2011 | 7.821 | 7.835 | 7.621 | 7.676 | 1,226,691 | -0.17(-2.12%) |
Apr 18, 2011 | 7.960 | 7.960 | 7.752 | 7.842 | 964,717 | -0.12(-1.48%) |
Apr 15, 2011 | 8.036 | 8.043 | 7.911 | 7.960 | 821,884 | -0.09(-1.12%) |
Apr 14, 2011 | 8.001 | 8.126 | 7.994 | 8.050 | 809,651 | +0.01(+0.17%) |
Apr 13, 2011 | 8.112 | 8.140 | 8.008 | 8.036 | 878,850 | -0.04(-0.51%) |
Apr 12, 2011 | 8.091 | 8.112 | 7.960 | 8.077 | 1,114,723 | -0.08(-1.02%) |
Apr 11, 2011 | 8.313 | 8.313 | 8.098 | 8.161 | 756,849 | -0.15(-1.83%) |
Apr 08, 2011 | 8.417 | 8.417 | 8.251 | 8.313 | 486,524 | -0.08(-0.91%) |
Apr 07, 2011 | 8.410 | 8.493 | 8.341 | 8.389 | 1,206,219 | -0.01(-0.08%) |
Apr 06, 2011 | 8.327 | 8.437 | 8.292 | 8.396 | 1,074,007 | +0.10(+1.25%) |
Apr 05, 2011 | 8.285 | 8.410 | 8.223 | 8.292 | 1,133,078 | +0.01(+0.17%) |
Apr 04, 2011 | 8.244 | 8.327 | 8.209 | 8.278 | 774,153 | +0.07(+0.84%) |