Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.813 | 7.850 | 7.775 | 7.824 | 1,816,392 | +0.03(+0.33%) |
Jun 29, 2011 | 7.738 | 7.835 | 7.678 | 7.798 | 1,618,005 | +0.10(+1.31%) |
Jun 28, 2011 | 7.645 | 7.705 | 7.604 | 7.697 | 1,225,800 | +0.06(+0.83%) |
Jun 27, 2011 | 7.611 | 7.690 | 7.589 | 7.634 | 1,218,989 | +0.04(+0.54%) |
Jun 24, 2011 | 7.656 | 7.712 | 7.582 | 7.593 | 3,498,491 | -0.05(-0.68%) |
Jun 23, 2011 | 7.738 | 7.738 | 7.556 | 7.645 | 1,478,048 | -0.17(-2.19%) |
Jun 22, 2011 | 7.839 | 7.913 | 7.809 | 7.816 | 1,731,529 | -0.03(-0.43%) |
Jun 21, 2011 | 7.850 | 7.865 | 7.760 | 7.850 | 2,161,468 | +0.05(+0.62%) |
Jun 20, 2011 | 7.808 | 7.831 | 7.772 | 7.801 | 1,538,965 | +0.07(+0.92%) |
Jun 17, 2011 | 7.731 | 7.768 | 7.656 | 7.731 | 4,864,334 | +0.06(+0.83%) |
Jun 16, 2011 | 7.623 | 7.693 | 7.537 | 7.667 | 4,158,499 | +0.19(+2.54%) |
Jun 15, 2011 | 7.384 | 7.567 | 7.358 | 7.477 | 4,678,607 | +0.05(+0.65%) |
Jun 14, 2011 | 7.287 | 7.448 | 7.284 | 7.429 | 2,382,275 | +0.23(+3.15%) |
Jun 13, 2011 | 7.198 | 7.261 | 7.153 | 7.202 | 1,525,830 | +0.04(+0.52%) |
Jun 10, 2011 | 7.280 | 7.299 | 7.101 | 7.165 | 2,931,751 | -0.13(-1.84%) |
Jun 09, 2011 | 7.448 | 7.466 | 7.261 | 7.299 | 1,746,853 | -0.12(-1.61%) |
Jun 08, 2011 | 7.425 | 7.481 | 7.386 | 7.418 | 1,259,746 | -0.02(-0.25%) |
Jun 07, 2011 | 7.455 | 7.496 | 7.381 | 7.436 | 1,356,841 | +0.05(+0.71%) |
Jun 06, 2011 | 7.503 | 7.526 | 7.377 | 7.384 | 1,682,859 | -0.11(-1.49%) |
Jun 03, 2011 | 7.448 | 7.537 | 7.399 | 7.496 | 2,299,494 | -0.24(-3.08%) |
May 24, 2011 | 7.705 | 7.764 | 7.652 | 7.734 | 1,369,374 | +0.04(+0.48%) |
May 23, 2011 | 7.682 | 7.785 | 7.649 | 7.697 | 1,715,946 | -0.06(-0.72%) |
May 20, 2011 | 7.816 | 7.820 | 7.708 | 7.753 | 1,704,312 | -0.07(-0.95%) |
May 19, 2011 | 7.850 | 7.902 | 7.764 | 7.827 | 1,321,877 | +0.00(+0.05%) |
May 18, 2011 | 7.839 | 7.857 | 7.753 | 7.824 | 1,537,311 | +0.03(+0.33%) |
May 17, 2011 | 7.805 | 7.813 | 7.723 | 7.798 | 1,844,304 | -0.02(-0.29%) |
May 16, 2011 | 7.865 | 7.902 | 7.783 | 7.820 | 2,766,572 | -0.07(-0.90%) |
May 13, 2011 | 7.969 | 8.006 | 7.883 | 7.891 | 1,801,582 | -0.09(-1.17%) |
May 12, 2011 | 7.913 | 8.032 | 7.876 | 7.984 | 2,569,091 | +0.09(+1.08%) |
May 11, 2011 | 7.965 | 7.965 | 7.842 | 7.898 | 3,625,176 | -0.05(-0.61%) |
May 10, 2011 | 7.932 | 7.958 | 7.880 | 7.947 | 2,921,742 | +0.05(+0.66%) |
May 09, 2011 | 7.954 | 7.999 | 7.853 | 7.894 | 1,994,952 | -0.04(-0.56%) |
May 06, 2011 | 8.066 | 8.122 | 7.876 | 7.939 | 2,376,080 | -0.04(-0.51%) |
May 05, 2011 | 8.088 | 8.181 | 7.894 | 7.980 | 4,099,132 | -0.29(-3.51%) |
May 04, 2011 | 8.431 | 8.431 | 8.241 | 8.271 | 2,396,659 | -0.18(-2.16%) |
May 03, 2011 | 8.513 | 8.524 | 8.341 | 8.453 | 1,659,780 | -0.06(-0.74%) |
May 02, 2011 | 8.518 | 8.542 | 8.509 | 8.516 | 2,463,378 | -0.03(-0.39%) |
Apr 29, 2011 | 8.963 | 8.963 | 8.330 | 8.550 | 8,406,596 | -0.47(-5.16%) |
Apr 28, 2011 | 8.989 | 9.049 | 8.963 | 9.015 | 1,900,774 | +0.04(+0.41%) |
Apr 27, 2011 | 8.993 | 8.993 | 8.874 | 8.978 | 1,783,442 | +0.08(+0.92%) |
Apr 26, 2011 | 8.808 | 8.966 | 8.797 | 8.896 | 1,972,768 | +0.08(+0.96%) |
Apr 25, 2011 | 8.753 | 8.845 | 8.687 | 8.812 | 1,212,301 | +0.04(+0.42%) |
Apr 21, 2011 | 8.856 | 8.856 | 8.687 | 8.775 | 1,649,089 | -0.04(-0.46%) |
Apr 20, 2011 | 8.907 | 8.907 | 8.745 | 8.815 | 1,757,298 | +0.09(+1.01%) |
Apr 19, 2011 | 8.779 | 8.830 | 8.691 | 8.728 | 1,803,628 | +0.06(+0.68%) |
Apr 18, 2011 | 8.680 | 8.717 | 8.570 | 8.669 | 1,905,541 | -0.10(-1.09%) |
Apr 15, 2011 | 8.665 | 8.764 | 8.665 | 8.764 | 1,977,831 | +0.06(+0.67%) |
Apr 14, 2011 | 8.511 | 8.720 | 8.467 | 8.706 | 3,751,965 | +0.17(+1.98%) |
Apr 13, 2011 | 8.508 | 8.559 | 8.354 | 8.537 | 2,924,719 | +0.07(+0.87%) |
Apr 12, 2011 | 8.368 | 8.533 | 8.361 | 8.464 | 2,128,417 | +0.09(+1.05%) |
Apr 11, 2011 | 8.350 | 8.446 | 8.350 | 8.376 | 968,145 | +0.02(+0.22%) |
Apr 08, 2011 | 8.497 | 8.544 | 8.321 | 8.357 | 1,013,462 | -0.10(-1.17%) |
Apr 07, 2011 | 8.519 | 8.528 | 8.445 | 8.456 | 2,119,583 | -0.06(-0.73%) |
Apr 06, 2011 | 8.522 | 8.563 | 8.493 | 8.519 | 1,165,878 | +0.03(+0.30%) |
Apr 05, 2011 | 8.365 | 8.555 | 8.357 | 8.493 | 1,720,806 | +0.13(+1.53%) |
Apr 04, 2011 | 8.269 | 8.383 | 8.269 | 8.365 | 2,143,105 | +0.11(+1.38%) |