Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.189 | 8.246 | 7.989 | 8.123 | 158,277 | -0.06(-0.70%) |
Jun 29, 2011 | 8.218 | 8.323 | 8.104 | 8.180 | 157,664 | -0.02(-0.23%) |
Jun 28, 2011 | 8.161 | 8.275 | 8.104 | 8.199 | 111,992 | +0.03(+0.35%) |
Jun 27, 2011 | 7.980 | 8.237 | 7.942 | 8.170 | 332,152 | +0.17(+2.14%) |
Jun 24, 2011 | 8.075 | 8.075 | 7.894 | 7.999 | 323,196 | -0.08(-0.94%) |
Jun 23, 2011 | 7.808 | 8.094 | 7.647 | 8.075 | 171,377 | +0.16(+2.05%) |
Jun 22, 2011 | 7.732 | 8.094 | 7.723 | 7.913 | 129,486 | +0.10(+1.34%) |
Jun 21, 2011 | 7.694 | 7.818 | 7.608 | 7.808 | 195,491 | +0.15(+1.99%) |
Jun 20, 2011 | 7.618 | 7.761 | 7.580 | 7.656 | 146,670 | +0.00(+0.00%) |
Jun 17, 2011 | 7.799 | 7.856 | 7.656 | 7.656 | 256,414 | -0.08(-0.99%) |
Jun 16, 2011 | 7.627 | 7.761 | 7.427 | 7.732 | 214,276 | +0.11(+1.50%) |
Jun 15, 2011 | 7.627 | 7.761 | 7.466 | 7.618 | 150,892 | -0.11(-1.48%) |
Jun 14, 2011 | 7.751 | 7.808 | 7.704 | 7.732 | 263,070 | +0.11(+1.50%) |
Jun 13, 2011 | 7.504 | 7.666 | 7.466 | 7.618 | 309,724 | +0.16(+2.17%) |
Jun 10, 2011 | 7.361 | 7.551 | 7.237 | 7.456 | 291,114 | +0.02(+0.26%) |
Jun 09, 2011 | 7.380 | 7.551 | 7.189 | 7.437 | 98,336 | +0.07(+0.90%) |
Jun 08, 2011 | 7.551 | 7.713 | 7.275 | 7.370 | 107,476 | -0.22(-2.89%) |
Jun 07, 2011 | 7.637 | 7.799 | 7.532 | 7.589 | 125,115 | +0.04(+0.50%) |
Jun 06, 2011 | 7.761 | 7.770 | 7.542 | 7.551 | 220,441 | -0.23(-2.94%) |
Jun 03, 2011 | 7.923 | 7.989 | 7.704 | 7.780 | 205,596 | +0.14(+1.87%) |
May 24, 2011 | 7.827 | 7.827 | 7.580 | 7.637 | 213,575 | -0.12(-1.60%) |
May 23, 2011 | 7.647 | 7.826 | 7.627 | 7.761 | 165,107 | -0.09(-1.09%) |
May 20, 2011 | 7.818 | 7.904 | 7.770 | 7.846 | 331,216 | -0.03(-0.36%) |
May 19, 2011 | 7.923 | 7.932 | 7.808 | 7.875 | 287,670 | +0.02(+0.24%) |
May 18, 2011 | 7.837 | 7.923 | 7.789 | 7.856 | 297,821 | +0.04(+0.49%) |
May 17, 2011 | 7.523 | 7.951 | 7.447 | 7.818 | 234,929 | +0.27(+3.53%) |
May 16, 2011 | 7.751 | 7.913 | 7.551 | 7.551 | 173,454 | -0.23(-3.00%) |
May 13, 2011 | 7.951 | 7.980 | 7.770 | 7.785 | 196,451 | -0.13(-1.62%) |
May 12, 2011 | 7.837 | 7.999 | 7.694 | 7.913 | 358,440 | +0.10(+1.34%) |
May 11, 2011 | 7.637 | 7.866 | 7.618 | 7.808 | 323,313 | +0.05(+0.61%) |
May 10, 2011 | 7.618 | 7.808 | 7.599 | 7.761 | 400,846 | +0.08(+0.99%) |
May 09, 2011 | 7.189 | 7.808 | 7.161 | 7.685 | 487,990 | +0.05(+0.62%) |
May 06, 2011 | 7.618 | 7.856 | 7.494 | 7.637 | 1,260,892 | +0.87(+12.80%) |
May 05, 2011 | 6.618 | 6.904 | 6.599 | 6.770 | 182,061 | +0.11(+1.72%) |
May 04, 2011 | 6.913 | 6.913 | 6.628 | 6.656 | 111,970 | -0.17(-2.51%) |
May 03, 2011 | 6.904 | 6.980 | 6.751 | 6.828 | 129,663 | -0.09(-1.24%) |
May 02, 2011 | 6.989 | 7.104 | 6.885 | 6.913 | 227,543 | +0.02(+0.28%) |
Apr 29, 2011 | 6.713 | 6.951 | 6.675 | 6.894 | 394,157 | +0.19(+2.84%) |
Apr 28, 2011 | 6.599 | 6.713 | 6.590 | 6.704 | 546,533 | -0.05(-0.71%) |
Apr 27, 2011 | 6.942 | 6.942 | 6.723 | 6.751 | 385,271 | -0.14(-2.07%) |
Apr 26, 2011 | 6.799 | 7.013 | 6.789 | 6.894 | 217,590 | +0.11(+1.69%) |
Apr 25, 2011 | 6.789 | 6.847 | 6.628 | 6.780 | 146,783 | +0.02(+0.28%) |
Apr 21, 2011 | 6.856 | 6.856 | 6.599 | 6.761 | 84,994 | -0.02(-0.28%) |
Apr 20, 2011 | 6.704 | 6.856 | 6.704 | 6.780 | 86,320 | +0.21(+3.19%) |
Apr 19, 2011 | 6.675 | 6.694 | 6.494 | 6.570 | 82,676 | -0.06(-0.86%) |
Apr 18, 2011 | 6.713 | 6.732 | 6.475 | 6.628 | 107,666 | -0.23(-3.33%) |
Apr 15, 2011 | 6.818 | 6.894 | 6.628 | 6.856 | 91,621 | +0.01(+0.14%) |
Apr 14, 2011 | 6.675 | 6.913 | 6.666 | 6.847 | 75,118 | +0.06(+0.84%) |
Apr 13, 2011 | 6.913 | 6.923 | 6.618 | 6.789 | 144,407 | -0.09(-1.25%) |
Apr 12, 2011 | 7.018 | 7.094 | 6.856 | 6.875 | 125,778 | -0.20(-2.76%) |
Apr 11, 2011 | 7.028 | 7.189 | 6.999 | 7.070 | 66,291 | +0.02(+0.34%) |
Apr 08, 2011 | 7.370 | 7.389 | 7.009 | 7.047 | 139,161 | -0.32(-4.39%) |
Apr 07, 2011 | 7.313 | 7.475 | 7.237 | 7.370 | 116,172 | +0.10(+1.44%) |
Apr 06, 2011 | 6.989 | 7.313 | 6.951 | 7.266 | 176,972 | +0.31(+4.52%) |
Apr 05, 2011 | 6.875 | 7.028 | 6.866 | 6.951 | 92,564 | +0.04(+0.55%) |
Apr 04, 2011 | 7.056 | 7.237 | 6.875 | 6.913 | 187,981 | -0.22(-3.07%) |