Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.733 | 8.083 | 7.717 | 8.024 | 8,100,820 | +0.33(+4.25%) |
Jun 29, 2011 | 7.719 | 7.774 | 7.615 | 7.697 | 6,526,326 | +0.10(+1.38%) |
Jun 28, 2011 | 7.501 | 7.624 | 7.488 | 7.592 | 3,584,372 | +0.14(+1.83%) |
Jun 27, 2011 | 7.320 | 7.474 | 7.315 | 7.456 | 4,116,271 | +0.10(+1.30%) |
Jun 24, 2011 | 7.461 | 7.461 | 7.274 | 7.361 | 4,904,455 | -0.07(-0.98%) |
Jun 23, 2011 | 7.411 | 7.479 | 7.279 | 7.433 | 6,336,477 | -0.12(-1.56%) |
Jun 22, 2011 | 7.606 | 7.683 | 7.529 | 7.551 | 4,576,793 | -0.11(-1.42%) |
Jun 21, 2011 | 7.465 | 7.747 | 7.465 | 7.660 | 7,294,402 | +0.25(+3.44%) |
Jun 20, 2011 | 7.401 | 7.424 | 7.361 | 7.406 | 5,765,949 | +0.18(+2.45%) |
Jun 17, 2011 | 7.311 | 7.397 | 7.215 | 7.229 | 6,244,696 | -0.06(-0.87%) |
Jun 16, 2011 | 7.270 | 7.392 | 7.224 | 7.292 | 6,159,415 | -0.04(-0.50%) |
Jun 15, 2011 | 7.501 | 7.529 | 7.252 | 7.329 | 7,334,696 | -0.25(-3.24%) |
Jun 14, 2011 | 7.492 | 7.610 | 7.479 | 7.574 | 4,574,173 | +0.17(+2.33%) |
Jun 13, 2011 | 7.329 | 7.470 | 7.265 | 7.401 | 5,586,996 | +0.08(+1.05%) |
Jun 10, 2011 | 7.474 | 7.488 | 7.206 | 7.324 | 6,418,318 | -0.18(-2.36%) |
Jun 09, 2011 | 7.488 | 7.538 | 7.442 | 7.501 | 3,828,036 | +0.03(+0.36%) |
Jun 08, 2011 | 7.442 | 7.556 | 7.433 | 7.474 | 4,934,214 | +0.00(+0.00%) |
Jun 07, 2011 | 7.574 | 7.620 | 7.470 | 7.474 | 4,706,990 | -0.05(-0.60%) |
Jun 06, 2011 | 7.597 | 7.642 | 7.438 | 7.520 | 5,549,266 | -0.10(-1.37%) |
Jun 03, 2011 | 7.560 | 7.688 | 7.488 | 7.624 | 5,244,920 | -0.29(-3.67%) |
May 24, 2011 | 7.965 | 8.010 | 7.865 | 7.915 | 6,844,511 | -0.00(-0.06%) |
May 23, 2011 | 8.047 | 8.060 | 7.856 | 7.919 | 5,492,328 | -0.25(-3.01%) |
May 20, 2011 | 8.178 | 8.251 | 8.092 | 8.165 | 5,781,791 | -0.08(-0.99%) |
May 19, 2011 | 8.192 | 8.256 | 8.097 | 8.247 | 4,374,096 | +0.08(+0.95%) |
May 18, 2011 | 8.056 | 8.192 | 7.978 | 8.169 | 4,094,051 | +0.13(+1.64%) |
May 17, 2011 | 7.974 | 8.076 | 7.960 | 8.038 | 4,144,560 | +0.02(+0.28%) |
May 16, 2011 | 8.074 | 8.158 | 8.001 | 8.015 | 5,798,939 | -0.07(-0.84%) |
May 13, 2011 | 8.274 | 8.278 | 8.019 | 8.083 | 8,240,942 | -0.11(-1.31%) |
May 12, 2011 | 8.114 | 8.212 | 7.948 | 8.190 | 8,170,600 | +0.03(+0.33%) |
May 11, 2011 | 8.320 | 8.365 | 8.127 | 8.163 | 7,057,155 | -0.17(-2.04%) |
May 10, 2011 | 8.302 | 8.365 | 8.239 | 8.333 | 4,506,142 | +0.07(+0.87%) |
May 09, 2011 | 8.092 | 8.275 | 8.083 | 8.262 | 7,511,454 | +0.18(+2.27%) |
May 06, 2011 | 7.894 | 8.239 | 7.886 | 8.078 | 15,058,666 | +0.37(+4.76%) |
May 05, 2011 | 8.006 | 8.015 | 7.680 | 7.711 | 10,369,140 | -0.13(-1.66%) |
May 04, 2011 | 7.890 | 7.935 | 7.751 | 7.841 | 4,998,771 | -0.06(-0.79%) |
May 03, 2011 | 8.212 | 8.244 | 7.872 | 7.903 | 7,114,877 | -0.33(-4.02%) |
May 02, 2011 | 8.244 | 8.253 | 8.199 | 8.235 | 6,365,743 | +0.19(+2.34%) |
Apr 29, 2011 | 7.953 | 8.056 | 7.890 | 8.047 | 3,089,749 | +0.07(+0.90%) |
Apr 28, 2011 | 7.935 | 8.006 | 7.883 | 7.975 | 4,178,481 | +0.00(+0.06%) |
Apr 27, 2011 | 7.993 | 8.015 | 7.818 | 7.971 | 4,231,851 | -0.02(-0.28%) |
Apr 26, 2011 | 7.894 | 8.031 | 7.881 | 7.993 | 2,886,525 | +0.12(+1.48%) |
Apr 25, 2011 | 7.948 | 7.948 | 7.809 | 7.877 | 2,242,962 | -0.03(-0.34%) |
Apr 21, 2011 | 7.930 | 7.980 | 7.787 | 7.903 | 3,538,820 | +0.08(+1.03%) |
Apr 20, 2011 | 7.832 | 7.935 | 7.814 | 7.823 | 3,751,019 | +0.10(+1.33%) |
Apr 19, 2011 | 7.545 | 7.733 | 7.509 | 7.720 | 5,746,815 | +0.20(+2.62%) |
Apr 18, 2011 | 7.550 | 7.594 | 7.429 | 7.523 | 5,956,754 | -0.15(-1.93%) |
Apr 15, 2011 | 7.787 | 7.791 | 7.653 | 7.671 | 4,178,026 | -0.12(-1.50%) |
Apr 14, 2011 | 7.568 | 7.814 | 7.554 | 7.787 | 5,883,492 | +0.17(+2.23%) |
Apr 13, 2011 | 7.715 | 7.784 | 7.594 | 7.617 | 4,069,237 | -0.04(-0.58%) |
Apr 12, 2011 | 7.733 | 7.783 | 7.532 | 7.662 | 4,944,842 | -0.17(-2.12%) |
Apr 11, 2011 | 7.903 | 7.944 | 7.769 | 7.827 | 3,657,093 | -0.09(-1.08%) |
Apr 08, 2011 | 8.002 | 8.038 | 7.899 | 7.912 | 2,691,142 | -0.03(-0.34%) |
Apr 07, 2011 | 7.975 | 8.029 | 7.930 | 7.939 | 3,755,760 | -0.05(-0.62%) |
Apr 06, 2011 | 7.971 | 8.029 | 7.924 | 7.989 | 3,465,405 | +0.08(+0.96%) |
Apr 05, 2011 | 7.975 | 8.006 | 7.881 | 7.912 | 5,762,849 | -0.13(-1.67%) |
Apr 04, 2011 | 8.092 | 8.092 | 8.011 | 8.047 | 2,307,640 | -0.01(-0.11%) |