Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.833 | 7.846 | 7.719 | 7.773 | 8,016,757 | -0.02(-0.26%) |
Jun 29, 2011 | 7.659 | 7.846 | 7.592 | 7.793 | 9,436,595 | +0.23(+3.00%) |
Jun 28, 2011 | 7.599 | 7.619 | 7.505 | 7.565 | 12,212,796 | +0.01(+0.18%) |
Jun 27, 2011 | 7.545 | 7.665 | 7.472 | 7.552 | 9,841,164 | -0.03(-0.35%) |
Jun 24, 2011 | 7.659 | 7.739 | 7.572 | 7.579 | 13,661,244 | -0.07(-0.87%) |
Jun 23, 2011 | 7.585 | 7.659 | 7.472 | 7.645 | 16,462,469 | -0.09(-1.12%) |
Jun 22, 2011 | 7.805 | 7.939 | 7.719 | 7.732 | 11,948,506 | -0.05(-0.60%) |
Jun 21, 2011 | 7.632 | 7.799 | 7.585 | 7.779 | 8,072,568 | +0.23(+3.09%) |
Jun 20, 2011 | 7.565 | 7.605 | 7.545 | 7.545 | 7,545,105 | +0.01(+0.18%) |
Jun 17, 2011 | 7.492 | 7.632 | 7.478 | 7.532 | 9,869,130 | +0.04(+0.53%) |
Jun 16, 2011 | 7.679 | 7.725 | 7.399 | 7.492 | 13,579,650 | -0.22(-2.85%) |
Jun 15, 2011 | 7.692 | 7.859 | 7.599 | 7.712 | 10,571,782 | +0.00(+0.00%) |
Jun 14, 2011 | 7.665 | 7.792 | 7.652 | 7.712 | 9,475,357 | +0.08(+1.05%) |
Jun 13, 2011 | 7.652 | 7.745 | 7.519 | 7.632 | 9,803,696 | -0.03(-0.43%) |
Jun 10, 2011 | 7.865 | 7.879 | 7.632 | 7.665 | 15,097,842 | -0.27(-3.36%) |
Jun 09, 2011 | 7.865 | 8.032 | 7.812 | 7.932 | 11,749,865 | +0.09(+1.19%) |
Jun 08, 2011 | 7.939 | 8.019 | 7.765 | 7.839 | 14,569,261 | -0.17(-2.16%) |
Jun 07, 2011 | 8.125 | 8.185 | 7.965 | 8.012 | 10,863,864 | -0.09(-1.07%) |
Jun 06, 2011 | 8.432 | 8.465 | 8.059 | 8.099 | 14,400,753 | -0.32(-3.80%) |
Jun 03, 2011 | 8.299 | 8.492 | 8.262 | 8.419 | 7,985,976 | +0.19(+2.27%) |
May 24, 2011 | 8.059 | 8.252 | 8.039 | 8.232 | 12,511,148 | +0.25(+3.17%) |
May 23, 2011 | 7.965 | 8.139 | 7.912 | 7.979 | 9,245,526 | -0.07(-0.83%) |
May 20, 2011 | 8.159 | 8.185 | 7.932 | 8.045 | 16,468,749 | -0.14(-1.71%) |
May 19, 2011 | 8.032 | 8.199 | 8.005 | 8.185 | 12,077,199 | +0.17(+2.08%) |
May 18, 2011 | 8.012 | 8.065 | 7.919 | 8.019 | 13,500,698 | +0.05(+0.67%) |
May 17, 2011 | 7.892 | 7.999 | 7.772 | 7.965 | 12,336,493 | +0.04(+0.50%) |
May 16, 2011 | 7.839 | 8.045 | 7.799 | 7.925 | 12,270,341 | +0.06(+0.76%) |
May 13, 2011 | 8.025 | 8.099 | 7.799 | 7.865 | 16,472,735 | -0.12(-1.50%) |
May 12, 2011 | 7.819 | 8.085 | 7.745 | 7.985 | 20,012,578 | +0.09(+1.18%) |
May 11, 2011 | 7.899 | 8.092 | 7.772 | 7.892 | 17,483,250 | -0.03(-0.42%) |
May 10, 2011 | 7.972 | 8.005 | 7.879 | 7.925 | 8,688,937 | -0.03(-0.42%) |
May 09, 2011 | 7.925 | 7.999 | 7.845 | 7.959 | 10,179,206 | +0.09(+1.19%) |
May 06, 2011 | 8.039 | 8.185 | 7.845 | 7.865 | 21,179,324 | -0.07(-0.92%) |
May 05, 2011 | 8.052 | 8.192 | 7.825 | 7.939 | 25,032,232 | -0.26(-3.17%) |
May 04, 2011 | 7.939 | 8.279 | 7.899 | 8.199 | 26,885,158 | +0.19(+2.41%) |
May 03, 2011 | 8.159 | 8.232 | 7.932 | 8.005 | 19,263,866 | -0.24(-2.91%) |
May 02, 2011 | 8.195 | 8.245 | 8.165 | 8.245 | 17,793,034 | -0.23(-2.68%) |
Apr 29, 2011 | 8.392 | 8.512 | 8.332 | 8.472 | 11,790,237 | +0.09(+1.11%) |
Apr 28, 2011 | 8.452 | 8.519 | 8.332 | 8.379 | 12,788,269 | -0.03(-0.40%) |
Apr 27, 2011 | 8.259 | 8.452 | 8.039 | 8.412 | 22,121,414 | +0.22(+2.69%) |
Apr 26, 2011 | 8.372 | 8.392 | 8.072 | 8.192 | 23,780,352 | -0.20(-2.38%) |
Apr 25, 2011 | 8.525 | 8.605 | 8.372 | 8.392 | 17,874,990 | -0.12(-1.41%) |
Apr 21, 2011 | 8.612 | 8.645 | 8.472 | 8.512 | 10,908,938 | -0.02(-0.23%) |
Apr 20, 2011 | 8.725 | 8.822 | 8.525 | 8.532 | 16,851,062 | -0.09(-1.01%) |
Apr 19, 2011 | 8.472 | 8.625 | 8.345 | 8.619 | 12,496,324 | +0.26(+3.11%) |
Apr 18, 2011 | 8.519 | 8.532 | 8.179 | 8.359 | 20,132,060 | -0.17(-2.03%) |
Apr 15, 2011 | 8.525 | 8.572 | 8.419 | 8.532 | 11,302,280 | +0.03(+0.39%) |
Apr 14, 2011 | 8.352 | 8.559 | 8.319 | 8.499 | 15,776,455 | +0.18(+2.16%) |
Apr 13, 2011 | 8.445 | 8.472 | 8.272 | 8.319 | 13,864,920 | -0.08(-0.95%) |
Apr 12, 2011 | 8.605 | 8.612 | 8.305 | 8.399 | 18,775,902 | -0.19(-2.25%) |
Apr 11, 2011 | 8.952 | 8.952 | 8.479 | 8.592 | 17,746,456 | -0.27(-3.08%) |
Apr 08, 2011 | 8.799 | 8.932 | 8.699 | 8.865 | 27,034,342 | +0.27(+3.10%) |
Apr 07, 2011 | 8.612 | 8.732 | 8.545 | 8.599 | 11,794,886 | -0.05(-0.62%) |
Apr 06, 2011 | 8.705 | 8.805 | 8.585 | 8.652 | 17,795,758 | +0.01(+0.15%) |
Apr 05, 2011 | 8.219 | 8.659 | 8.219 | 8.639 | 17,720,902 | +0.42(+5.11%) |
Apr 04, 2011 | 8.365 | 8.475 | 8.192 | 8.219 | 10,187,551 | -0.10(-1.20%) |