Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.680 | 7.715 | 7.576 | 7.618 | 540,275 | -0.03(-0.36%) |
Jun 29, 2011 | 7.500 | 7.673 | 7.486 | 7.646 | 1,282,176 | +0.14(+1.85%) |
Jun 28, 2011 | 7.486 | 7.528 | 7.416 | 7.507 | 551,543 | +0.07(+0.93%) |
Jun 27, 2011 | 7.472 | 7.562 | 7.416 | 7.437 | 575,017 | -0.06(-0.74%) |
Jun 24, 2011 | 7.646 | 7.715 | 7.493 | 7.493 | 753,790 | -0.12(-1.55%) |
Jun 23, 2011 | 7.646 | 7.646 | 7.507 | 7.611 | 695,781 | -0.10(-1.26%) |
Jun 22, 2011 | 7.639 | 7.743 | 7.632 | 7.708 | 682,206 | +0.06(+0.82%) |
Jun 21, 2011 | 7.569 | 7.680 | 7.541 | 7.646 | 1,151,373 | +0.10(+1.38%) |
Jun 20, 2011 | 7.543 | 7.562 | 7.517 | 7.541 | 1,264,400 | +0.05(+0.65%) |
Jun 17, 2011 | 7.465 | 7.514 | 7.312 | 7.493 | 2,288,030 | -0.32(-4.09%) |
Jun 16, 2011 | 7.708 | 7.847 | 7.694 | 7.812 | 1,402,572 | +0.08(+0.99%) |
Jun 15, 2011 | 7.528 | 7.785 | 7.528 | 7.736 | 980,985 | +0.09(+1.18%) |
Jun 14, 2011 | 7.534 | 7.673 | 7.514 | 7.646 | 914,045 | +0.17(+2.33%) |
Jun 13, 2011 | 7.430 | 7.521 | 7.270 | 7.472 | 1,203,682 | +0.03(+0.47%) |
Jun 10, 2011 | 7.597 | 7.597 | 7.347 | 7.437 | 1,038,275 | -0.15(-1.92%) |
Jun 09, 2011 | 7.479 | 7.597 | 7.430 | 7.583 | 696,878 | +0.12(+1.58%) |
Jun 08, 2011 | 7.639 | 7.639 | 7.395 | 7.465 | 1,042,844 | -0.17(-2.27%) |
Jun 07, 2011 | 7.548 | 7.694 | 7.472 | 7.639 | 922,026 | +0.10(+1.29%) |
Jun 06, 2011 | 7.673 | 7.708 | 7.507 | 7.541 | 1,485,273 | -0.17(-2.16%) |
Jun 03, 2011 | 7.757 | 7.833 | 7.660 | 7.708 | 1,596,042 | -0.16(-2.03%) |
May 24, 2011 | 7.979 | 7.986 | 7.799 | 7.868 | 818,843 | -0.08(-0.96%) |
May 23, 2011 | 7.819 | 7.993 | 7.750 | 7.945 | 847,284 | +0.02(+0.26%) |
May 20, 2011 | 7.972 | 7.993 | 7.903 | 7.924 | 525,073 | -0.06(-0.70%) |
May 19, 2011 | 7.910 | 7.993 | 7.896 | 7.979 | 839,368 | +0.11(+1.41%) |
May 18, 2011 | 7.792 | 7.889 | 7.771 | 7.868 | 515,703 | +0.13(+1.62%) |
May 17, 2011 | 7.743 | 7.833 | 7.701 | 7.743 | 719,858 | -0.03(-0.45%) |
May 16, 2011 | 7.840 | 7.951 | 7.778 | 7.778 | 618,773 | -0.08(-1.06%) |
May 13, 2011 | 7.764 | 7.993 | 7.750 | 7.861 | 999,639 | +0.04(+0.53%) |
May 12, 2011 | 7.771 | 7.889 | 7.736 | 7.819 | 665,229 | +0.01(+0.09%) |
May 11, 2011 | 7.910 | 7.917 | 7.750 | 7.812 | 628,227 | -0.12(-1.49%) |
May 10, 2011 | 7.819 | 7.931 | 7.771 | 7.931 | 638,062 | +0.15(+1.97%) |
May 09, 2011 | 7.792 | 7.812 | 7.701 | 7.778 | 916,064 | +0.00(+0.00%) |
May 06, 2011 | 7.799 | 7.889 | 7.708 | 7.778 | 791,005 | +0.05(+0.63%) |
May 05, 2011 | 7.618 | 7.826 | 7.576 | 7.729 | 987,234 | +0.03(+0.36%) |
May 04, 2011 | 7.812 | 7.878 | 7.541 | 7.701 | 1,041,633 | -0.12(-1.51%) |
May 03, 2011 | 7.840 | 7.889 | 7.819 | 7.819 | 433,327 | -0.06(-0.71%) |
May 02, 2011 | 7.924 | 7.924 | 7.875 | 7.875 | 721,758 | +0.05(+0.62%) |
Apr 29, 2011 | 7.847 | 7.889 | 7.799 | 7.826 | 385,021 | -0.06(-0.79%) |
Apr 28, 2011 | 7.826 | 7.916 | 7.812 | 7.889 | 482,806 | +0.07(+0.89%) |
Apr 27, 2011 | 7.819 | 7.896 | 7.771 | 7.819 | 534,682 | -0.02(-0.27%) |
Apr 26, 2011 | 7.840 | 7.889 | 7.806 | 7.840 | 872,840 | +0.01(+0.09%) |
Apr 25, 2011 | 7.812 | 7.868 | 7.743 | 7.833 | 552,454 | +0.06(+0.71%) |
Apr 21, 2011 | 7.715 | 7.875 | 7.708 | 7.778 | 701,853 | +0.07(+0.90%) |
Apr 20, 2011 | 7.743 | 7.805 | 7.680 | 7.708 | 860,788 | +0.00(+0.00%) |
Apr 19, 2011 | 7.854 | 7.868 | 7.653 | 7.708 | 1,221,569 | -0.17(-2.12%) |
Apr 18, 2011 | 7.993 | 7.993 | 7.785 | 7.875 | 960,688 | -0.12(-1.48%) |
Apr 15, 2011 | 8.070 | 8.077 | 7.945 | 7.993 | 818,452 | -0.09(-1.12%) |
Apr 14, 2011 | 8.035 | 8.160 | 8.028 | 8.084 | 806,270 | +0.01(+0.17%) |
Apr 13, 2011 | 8.146 | 8.174 | 8.042 | 8.070 | 875,181 | -0.04(-0.51%) |
Apr 12, 2011 | 8.125 | 8.146 | 7.993 | 8.111 | 1,110,068 | -0.08(-1.02%) |
Apr 11, 2011 | 8.348 | 8.348 | 8.132 | 8.195 | 753,689 | -0.15(-1.83%) |
Apr 08, 2011 | 8.452 | 8.452 | 8.285 | 8.348 | 484,493 | -0.08(-0.91%) |
Apr 07, 2011 | 8.445 | 8.528 | 8.375 | 8.424 | 1,201,183 | -0.01(-0.08%) |
Apr 06, 2011 | 8.362 | 8.473 | 8.327 | 8.431 | 1,069,522 | +0.10(+1.25%) |
Apr 05, 2011 | 8.320 | 8.445 | 8.257 | 8.327 | 1,128,347 | +0.01(+0.17%) |
Apr 04, 2011 | 8.278 | 8.362 | 8.243 | 8.313 | 770,921 | +0.07(+0.84%) |