Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 6.260 | 6.270 | 6.110 | 6.140 | 1,654,109 | -0.08(-1.29%) |
Jun 29, 2011 | 6.270 | 6.290 | 6.150 | 6.220 | 1,016,029 | -0.03(-0.48%) |
Jun 28, 2011 | 6.250 | 6.320 | 6.220 | 6.250 | 1,090,502 | +0.07(+1.13%) |
Jun 27, 2011 | 6.200 | 6.240 | 6.180 | 6.180 | 571,138 | -0.07(-1.12%) |
Jun 24, 2011 | 6.180 | 6.340 | 6.180 | 6.250 | 2,070,247 | +0.08(+1.30%) |
Jun 23, 2011 | 6.230 | 6.230 | 6.120 | 6.170 | 1,759,197 | -0.09(-1.44%) |
Jun 22, 2011 | 6.380 | 6.420 | 6.260 | 6.260 | 477,939 | -0.09(-1.42%) |
Jun 21, 2011 | 6.250 | 6.370 | 6.210 | 6.350 | 1,852,569 | +0.10(+1.60%) |
Jun 20, 2011 | 6.130 | 6.300 | 6.220 | 6.250 | 1,985,676 | +0.12(+1.96%) |
Jun 17, 2011 | 6.500 | 6.510 | 6.110 | 6.130 | 1,792,836 | -0.29(-4.52%) |
Jun 16, 2011 | 6.370 | 6.460 | 6.350 | 6.420 | 863,626 | +0.03(+0.47%) |
Jun 15, 2011 | 6.590 | 6.670 | 6.260 | 6.390 | 4,023,292 | -0.22(-3.33%) |
Jun 14, 2011 | 6.850 | 6.850 | 6.500 | 6.610 | 10,515,245 | -0.40(-5.71%) |
Jun 13, 2011 | 7.000 | 7.100 | 6.900 | 7.010 | 946,226 | +0.05(+0.72%) |
Jun 10, 2011 | 7.180 | 7.190 | 6.950 | 6.960 | 1,761,443 | -0.23(-3.20%) |
Jun 09, 2011 | 7.150 | 7.220 | 7.150 | 7.190 | 1,324,119 | +0.02(+0.28%) |
Jun 08, 2011 | 7.200 | 7.290 | 7.140 | 7.170 | 1,238,465 | -0.05(-0.69%) |
Jun 07, 2011 | 7.140 | 7.270 | 7.140 | 7.220 | 992,232 | +0.07(+0.98%) |
Jun 06, 2011 | 7.150 | 7.200 | 7.130 | 7.150 | 834,513 | +0.02(+0.28%) |
Jun 03, 2011 | 7.110 | 7.230 | 7.040 | 7.130 | 1,057,614 | +0.35(+5.16%) |
May 24, 2011 | 6.910 | 6.920 | 6.760 | 6.780 | 1,672,751 | -0.09(-1.31%) |
May 20, 2011 | 7.090 | 7.090 | 6.860 | 6.870 | 1,591,206 | -0.14(-2.00%) |
May 19, 2011 | 7.050 | 7.180 | 7.000 | 7.010 | 1,176,891 | +0.06(+0.86%) |
May 18, 2011 | 6.940 | 7.070 | 6.860 | 6.950 | 1,692,027 | +0.15(+2.21%) |
May 17, 2011 | 7.100 | 7.100 | 6.770 | 6.800 | 2,311,388 | -0.26(-3.68%) |
May 16, 2011 | 7.310 | 7.400 | 7.040 | 7.060 | 1,262,530 | -0.38(-5.11%) |
May 13, 2011 | 7.470 | 7.520 | 7.250 | 7.440 | 1,163,233 | -0.05(-0.67%) |
May 12, 2011 | 7.060 | 7.510 | 7.040 | 7.490 | 1,722,808 | +0.43(+6.09%) |
May 11, 2011 | 7.260 | 7.360 | 7.030 | 7.060 | 1,007,008 | -0.22(-3.02%) |
May 10, 2011 | 7.350 | 7.350 | 7.210 | 7.280 | 504,896 | -0.03(-0.41%) |
May 09, 2011 | 7.190 | 7.340 | 7.150 | 7.310 | 593,881 | +0.13(+1.81%) |
May 06, 2011 | 7.290 | 7.290 | 7.160 | 7.180 | 632,479 | -0.06(-0.83%) |
May 05, 2011 | 7.450 | 7.450 | 7.230 | 7.240 | 741,885 | -0.25(-3.34%) |
May 04, 2011 | 7.580 | 7.610 | 7.460 | 7.490 | 1,124,774 | -0.11(-1.45%) |
May 03, 2011 | 7.780 | 7.780 | 7.520 | 7.600 | 764,534 | -0.15(-1.94%) |
May 02, 2011 | 7.990 | 7.780 | 7.750 | 7.750 | 613,319 | -0.25(-3.12%) |
Apr 29, 2011 | 7.880 | 8.070 | 7.780 | 8.000 | 3,053,624 | +0.17(+2.17%) |
Apr 28, 2011 | 7.750 | 7.840 | 7.720 | 7.830 | 1,135,685 | +0.12(+1.56%) |
Apr 27, 2011 | 7.840 | 7.880 | 7.560 | 7.710 | 896,738 | -0.04(-0.52%) |
Apr 26, 2011 | 7.650 | 7.770 | 7.550 | 7.750 | 465,286 | +0.15(+1.97%) |
Apr 25, 2011 | 7.680 | 7.780 | 7.550 | 7.600 | 446,828 | -0.05(-0.65%) |
Apr 21, 2011 | 7.700 | 7.840 | 7.600 | 7.650 | 694,194 | -0.02(-0.26%) |
Apr 20, 2011 | 7.750 | 7.880 | 7.670 | 7.670 | 986,344 | +0.00(+0.00%) |
Apr 19, 2011 | 7.650 | 7.860 | 7.650 | 7.670 | 1,090,496 | +0.04(+0.52%) |
Apr 18, 2011 | 7.700 | 7.700 | 7.460 | 7.630 | 580,382 | -0.15(-1.93%) |
Apr 15, 2011 | 7.810 | 7.880 | 7.760 | 7.780 | 520,436 | -0.10(-1.27%) |
Apr 14, 2011 | 7.920 | 7.950 | 7.820 | 7.880 | 324,048 | -0.12(-1.50%) |
Apr 13, 2011 | 7.820 | 8.000 | 7.730 | 8.000 | 667,958 | +0.25(+3.23%) |
Apr 12, 2011 | 7.890 | 7.890 | 7.640 | 7.750 | 1,408,606 | -0.25(-3.12%) |
Apr 11, 2011 | 8.320 | 8.320 | 7.930 | 8.000 | 746,034 | -0.31(-3.73%) |
Apr 08, 2011 | 8.390 | 8.400 | 8.230 | 8.310 | 498,937 | -0.01(-0.12%) |
Apr 07, 2011 | 8.390 | 8.450 | 8.270 | 8.320 | 643,114 | -0.05(-0.60%) |
Apr 06, 2011 | 8.350 | 8.460 | 8.300 | 8.370 | 1,135,133 | +0.12(+1.45%) |
Apr 05, 2011 | 8.200 | 8.330 | 8.070 | 8.250 | 905,782 | +0.06(+0.73%) |
Apr 04, 2011 | 8.100 | 8.220 | 8.090 | 8.190 | 852,985 | +0.18(+2.25%) |