Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 6.611 | 6.753 | 6.611 | 6.696 | 180,473 | +0.11(+1.72%) |
Jun 29, 2011 | 6.791 | 6.866 | 6.526 | 6.583 | 316,655 | -0.18(-2.65%) |
Jun 28, 2011 | 6.385 | 6.829 | 6.347 | 6.762 | 595,116 | +0.42(+6.55%) |
Jun 27, 2011 | 6.498 | 6.536 | 6.290 | 6.347 | 593,520 | -0.12(-1.90%) |
Jun 24, 2011 | 6.715 | 6.800 | 6.460 | 6.470 | 560,658 | -0.27(-4.06%) |
Jun 23, 2011 | 6.866 | 6.885 | 6.659 | 6.744 | 442,074 | -0.23(-3.25%) |
Jun 22, 2011 | 6.781 | 7.244 | 6.781 | 6.970 | 1,110,791 | +0.17(+2.50%) |
Jun 21, 2011 | 6.696 | 6.956 | 6.665 | 6.800 | 505,784 | +0.14(+2.13%) |
Jun 20, 2011 | 6.611 | 6.692 | 6.564 | 6.659 | 373,058 | -0.03(-0.42%) |
Jun 17, 2011 | 6.744 | 6.818 | 6.649 | 6.687 | 247,242 | -0.05(-0.70%) |
Jun 16, 2011 | 6.706 | 6.847 | 6.630 | 6.734 | 435,779 | +0.02(+0.28%) |
Jun 15, 2011 | 6.942 | 6.951 | 6.687 | 6.715 | 421,705 | -0.31(-4.44%) |
Jun 14, 2011 | 6.819 | 7.093 | 6.800 | 7.027 | 279,023 | +0.26(+3.77%) |
Jun 13, 2011 | 7.046 | 7.159 | 6.762 | 6.772 | 277,623 | -0.26(-3.76%) |
Jun 10, 2011 | 7.112 | 7.159 | 7.008 | 7.036 | 239,557 | -0.10(-1.45%) |
Jun 09, 2011 | 7.036 | 7.225 | 7.008 | 7.140 | 253,621 | +0.13(+1.89%) |
Jun 08, 2011 | 7.273 | 7.348 | 6.914 | 7.008 | 666,871 | -0.28(-3.89%) |
Jun 07, 2011 | 7.348 | 7.490 | 7.273 | 7.291 | 403,625 | +0.01(+0.13%) |
Jun 06, 2011 | 7.584 | 7.631 | 7.263 | 7.282 | 662,951 | -0.30(-3.99%) |
Jun 03, 2011 | 7.546 | 7.801 | 7.518 | 7.584 | 443,243 | -0.56(-6.84%) |
May 24, 2011 | 8.189 | 8.321 | 8.066 | 8.141 | 337,469 | -0.01(-0.12%) |
May 23, 2011 | 8.226 | 8.321 | 8.113 | 8.151 | 312,163 | -0.20(-2.37%) |
May 20, 2011 | 8.462 | 8.509 | 8.245 | 8.349 | 267,365 | -0.15(-1.78%) |
May 19, 2011 | 8.547 | 8.547 | 8.217 | 8.500 | 343,015 | -0.03(-0.33%) |
May 18, 2011 | 8.340 | 8.547 | 8.255 | 8.528 | 521,322 | +0.22(+2.61%) |
May 17, 2011 | 8.538 | 8.604 | 8.235 | 8.311 | 660,288 | -0.24(-2.76%) |
May 16, 2011 | 8.226 | 8.585 | 8.226 | 8.547 | 997,961 | +0.33(+4.02%) |
May 13, 2011 | 8.349 | 8.472 | 8.028 | 8.217 | 614,416 | -0.13(-1.58%) |
May 12, 2011 | 8.490 | 8.726 | 8.113 | 8.349 | 2,017,883 | +0.38(+4.73%) |
May 11, 2011 | 8.198 | 8.377 | 7.783 | 7.972 | 705,682 | -0.13(-1.63%) |
May 10, 2011 | 7.783 | 8.264 | 7.726 | 8.104 | 695,116 | +0.37(+4.76%) |
May 09, 2011 | 7.736 | 7.783 | 7.679 | 7.736 | 228,359 | +0.02(+0.24%) |
May 06, 2011 | 7.745 | 7.830 | 7.641 | 7.717 | 348,106 | +0.12(+1.61%) |
May 05, 2011 | 7.745 | 7.868 | 7.557 | 7.594 | 450,130 | -0.20(-2.54%) |
May 04, 2011 | 7.877 | 7.906 | 7.575 | 7.792 | 559,244 | +0.01(+0.12%) |
May 03, 2011 | 8.000 | 8.123 | 7.651 | 7.783 | 717,606 | -0.27(-3.40%) |
May 02, 2011 | 8.085 | 8.093 | 8.038 | 8.057 | 290,133 | -0.09(-1.16%) |
Apr 29, 2011 | 7.887 | 8.217 | 7.887 | 8.151 | 409,276 | +0.23(+2.86%) |
Apr 28, 2011 | 8.057 | 8.112 | 7.896 | 7.924 | 656,895 | -0.12(-1.52%) |
Apr 27, 2011 | 8.283 | 8.292 | 8.028 | 8.047 | 678,170 | -0.19(-2.29%) |
Apr 26, 2011 | 8.340 | 8.424 | 8.207 | 8.236 | 518,156 | -0.10(-1.24%) |
Apr 25, 2011 | 8.415 | 8.434 | 8.302 | 8.340 | 355,176 | -0.10(-1.23%) |
Apr 21, 2011 | 8.632 | 8.660 | 8.368 | 8.443 | 445,098 | -0.13(-1.54%) |
Apr 20, 2011 | 8.849 | 8.868 | 8.538 | 8.575 | 644,761 | -0.11(-1.30%) |
Apr 19, 2011 | 8.585 | 8.774 | 8.509 | 8.689 | 761,298 | +0.27(+3.25%) |
Apr 18, 2011 | 8.575 | 8.906 | 8.311 | 8.415 | 1,628,921 | -0.23(-2.62%) |
Apr 15, 2011 | 7.660 | 8.849 | 7.613 | 8.641 | 4,170,728 | +0.93(+12.12%) |
Apr 14, 2011 | 7.915 | 7.953 | 7.674 | 7.707 | 328,734 | -0.25(-3.20%) |
Apr 13, 2011 | 7.972 | 8.075 | 7.877 | 7.962 | 360,997 | +0.03(+0.36%) |
Apr 12, 2011 | 7.858 | 8.047 | 7.613 | 7.934 | 708,912 | +0.06(+0.72%) |
Apr 11, 2011 | 8.349 | 8.377 | 7.868 | 7.877 | 592,582 | -0.45(-5.44%) |
Apr 08, 2011 | 8.349 | 8.406 | 8.255 | 8.330 | 328,198 | +0.04(+0.46%) |
Apr 07, 2011 | 8.340 | 8.443 | 8.255 | 8.292 | 353,280 | +0.01(+0.11%) |
Apr 06, 2011 | 8.481 | 8.490 | 8.189 | 8.283 | 547,169 | -0.12(-1.46%) |
Apr 05, 2011 | 7.972 | 8.585 | 7.953 | 8.406 | 1,216,189 | +0.45(+5.69%) |
Apr 04, 2011 | 7.717 | 8.085 | 7.689 | 7.953 | 855,729 | +0.23(+2.93%) |