Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 6.879 | 6.981 | 6.862 | 6.964 | 351,730 | +0.06(+0.84%) |
Jun 29, 2011 | 7.048 | 7.048 | 6.879 | 6.905 | 361,632 | -0.10(-1.37%) |
Jun 28, 2011 | 6.966 | 7.030 | 6.844 | 7.001 | 323,839 | +0.08(+1.22%) |
Jun 27, 2011 | 7.507 | 7.559 | 6.724 | 6.917 | 1,449,324 | -0.74(-9.71%) |
Jun 24, 2011 | 7.754 | 7.955 | 7.615 | 7.661 | 453,903 | -0.08(-1.09%) |
Jun 23, 2011 | 7.789 | 7.789 | 7.678 | 7.745 | 403,720 | -0.11(-1.41%) |
Jun 22, 2011 | 8.051 | 8.181 | 7.850 | 7.856 | 315,725 | -0.23(-2.80%) |
Jun 21, 2011 | 8.062 | 8.138 | 7.995 | 8.082 | 156,094 | +0.07(+0.91%) |
Jun 20, 2011 | 8.010 | 8.068 | 7.780 | 8.010 | 209,034 | +0.09(+1.17%) |
Jun 17, 2011 | 8.004 | 8.207 | 7.879 | 7.917 | 1,321,681 | -0.04(-0.47%) |
Jun 16, 2011 | 7.801 | 7.983 | 7.777 | 7.955 | 258,550 | +0.17(+2.20%) |
Jun 15, 2011 | 7.769 | 7.934 | 7.699 | 7.783 | 393,256 | -0.08(-0.96%) |
Jun 14, 2011 | 7.931 | 8.007 | 7.809 | 7.859 | 393,514 | +0.00(+0.00%) |
Jun 13, 2011 | 7.664 | 7.870 | 7.661 | 7.859 | 450,002 | +0.23(+3.01%) |
Jun 10, 2011 | 7.583 | 7.644 | 7.556 | 7.629 | 377,904 | -0.01(-0.11%) |
Jun 09, 2011 | 7.710 | 7.713 | 7.626 | 7.638 | 507,115 | -0.06(-0.83%) |
Jun 08, 2011 | 7.588 | 7.748 | 7.588 | 7.702 | 415,222 | +0.07(+0.88%) |
Jun 07, 2011 | 7.702 | 7.774 | 7.556 | 7.635 | 439,738 | -0.06(-0.76%) |
Jun 06, 2011 | 7.827 | 7.894 | 7.678 | 7.693 | 224,872 | -0.15(-1.89%) |
Jun 03, 2011 | 7.873 | 7.969 | 7.835 | 7.841 | 318,027 | -0.46(-5.50%) |
May 24, 2011 | 8.228 | 8.456 | 8.156 | 8.298 | 493,447 | +0.14(+1.66%) |
May 23, 2011 | 8.225 | 8.225 | 8.087 | 8.162 | 221,807 | -0.21(-2.52%) |
May 20, 2011 | 8.589 | 8.603 | 8.355 | 8.373 | 342,229 | -0.29(-3.30%) |
May 19, 2011 | 8.725 | 8.733 | 8.523 | 8.658 | 246,748 | +0.00(+0.00%) |
May 18, 2011 | 8.627 | 8.684 | 8.621 | 8.658 | 254,550 | +0.05(+0.54%) |
May 17, 2011 | 8.771 | 8.852 | 8.592 | 8.612 | 358,923 | -0.19(-2.20%) |
May 16, 2011 | 8.759 | 8.903 | 8.751 | 8.806 | 208,381 | -0.01(-0.07%) |
May 13, 2011 | 9.109 | 9.287 | 8.808 | 8.811 | 184,924 | -0.27(-2.93%) |
May 12, 2011 | 9.010 | 9.126 | 8.927 | 9.077 | 327,303 | +0.01(+0.06%) |
May 11, 2011 | 9.149 | 9.210 | 9.036 | 9.071 | 168,493 | -0.14(-1.50%) |
May 10, 2011 | 9.160 | 9.328 | 9.080 | 9.210 | 193,343 | +0.09(+0.98%) |
May 09, 2011 | 9.028 | 9.138 | 8.982 | 9.120 | 157,814 | +0.07(+0.73%) |
May 06, 2011 | 9.267 | 9.305 | 9.028 | 9.054 | 172,765 | -0.10(-1.07%) |
May 05, 2011 | 9.163 | 9.267 | 9.057 | 9.152 | 339,326 | -0.05(-0.53%) |
May 04, 2011 | 9.357 | 9.365 | 9.184 | 9.201 | 220,220 | -0.13(-1.42%) |
May 03, 2011 | 9.377 | 9.412 | 9.267 | 9.334 | 250,167 | -0.06(-0.65%) |
May 02, 2011 | 9.412 | 9.513 | 9.391 | 9.394 | 379,283 | +0.08(+0.81%) |
Apr 29, 2011 | 9.602 | 9.631 | 9.316 | 9.319 | 308,752 | -0.25(-2.65%) |
Apr 28, 2011 | 9.614 | 9.758 | 9.530 | 9.573 | 323,210 | -0.02(-0.21%) |
Apr 27, 2011 | 9.521 | 9.677 | 9.484 | 9.593 | 504,645 | +0.07(+0.76%) |
Apr 26, 2011 | 9.562 | 9.648 | 9.507 | 9.521 | 209,133 | -0.02(-0.23%) |
Apr 25, 2011 | 9.645 | 9.683 | 9.478 | 9.543 | 253,889 | -0.06(-0.59%) |
Apr 21, 2011 | 9.706 | 9.706 | 9.559 | 9.599 | 300,134 | -0.02(-0.18%) |
Apr 20, 2011 | 9.596 | 9.634 | 9.554 | 9.616 | 384,691 | +0.19(+2.02%) |
Apr 19, 2011 | 9.406 | 9.432 | 9.311 | 9.426 | 520,002 | +0.04(+0.46%) |
Apr 18, 2011 | 9.005 | 9.400 | 8.912 | 9.383 | 557,073 | +0.23(+2.46%) |
Apr 15, 2011 | 8.886 | 9.172 | 8.886 | 9.158 | 672,606 | +0.26(+2.90%) |
Apr 14, 2011 | 8.699 | 9.022 | 8.658 | 8.899 | 1,381,177 | -0.80(-8.26%) |
Apr 13, 2011 | 10.02 | 10.02 | 9.585 | 9.700 | 295,536 | -0.28(-2.81%) |
Apr 12, 2011 | 10.22 | 10.35 | 9.980 | 9.980 | 193,101 | -0.32(-3.14%) |
Apr 11, 2011 | 10.35 | 10.38 | 10.22 | 10.30 | 167,741 | -0.06(-0.58%) |
Apr 08, 2011 | 10.79 | 10.80 | 10.32 | 10.36 | 141,720 | -0.33(-3.10%) |
Apr 07, 2011 | 10.61 | 10.83 | 10.58 | 10.70 | 274,976 | +0.12(+1.12%) |
Apr 06, 2011 | 10.59 | 10.62 | 10.48 | 10.58 | 160,496 | +0.00(+0.03%) |
Apr 05, 2011 | 10.51 | 10.63 | 10.51 | 10.57 | 146,924 | +0.03(+0.25%) |
Apr 04, 2011 | 10.61 | 10.64 | 10.49 | 10.55 | 153,300 | -0.01(-0.05%) |