Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.810 | 8.010 | 7.760 | 8.010 | 452,554 | +0.24(+3.09%) |
Jun 29, 2011 | 7.890 | 7.890 | 7.740 | 7.770 | 366,966 | -0.11(-1.40%) |
Jun 28, 2011 | 7.720 | 7.950 | 7.720 | 7.880 | 472,395 | +0.15(+1.94%) |
Jun 27, 2011 | 7.610 | 7.750 | 7.470 | 7.730 | 321,597 | +0.06(+0.78%) |
Jun 24, 2011 | 7.790 | 7.970 | 7.530 | 7.670 | 1,101,221 | -0.07(-0.90%) |
Jun 23, 2011 | 7.550 | 7.830 | 7.361 | 7.740 | 445,182 | +0.12(+1.57%) |
Jun 22, 2011 | 7.730 | 7.790 | 7.610 | 7.620 | 427,729 | -0.15(-1.93%) |
Jun 21, 2011 | 7.790 | 7.840 | 7.730 | 7.770 | 511,945 | +0.00(+0.00%) |
Jun 20, 2011 | 7.840 | 8.010 | 7.720 | 7.770 | 1,198,669 | -0.22(-2.75%) |
Jun 17, 2011 | 8.030 | 8.090 | 7.960 | 7.990 | 977,554 | -0.02(-0.25%) |
Jun 16, 2011 | 7.920 | 8.060 | 7.720 | 8.010 | 963,186 | +0.12(+1.52%) |
Jun 15, 2011 | 7.410 | 7.930 | 7.410 | 7.890 | 1,064,109 | +0.37(+4.92%) |
Jun 14, 2011 | 7.550 | 7.660 | 7.480 | 7.520 | 521,624 | +0.00(+0.00%) |
Jun 13, 2011 | 7.430 | 7.580 | 7.350 | 7.520 | 578,518 | +0.13(+1.76%) |
Jun 10, 2011 | 7.430 | 7.500 | 7.210 | 7.390 | 1,016,810 | -0.06(-0.81%) |
Jun 09, 2011 | 6.760 | 7.470 | 6.760 | 7.450 | 1,076,497 | +0.73(+10.86%) |
Jun 08, 2011 | 6.770 | 6.820 | 6.670 | 6.720 | 1,576,782 | -0.06(-0.88%) |
Jun 07, 2011 | 7.010 | 7.037 | 6.780 | 6.780 | 668,508 | -0.20(-2.87%) |
Jun 06, 2011 | 7.140 | 7.200 | 6.970 | 6.980 | 416,876 | -0.25(-3.46%) |
Jun 03, 2011 | 7.170 | 7.350 | 7.140 | 7.230 | 484,995 | +0.08(+1.12%) |
May 24, 2011 | 7.270 | 7.330 | 7.030 | 7.150 | 397,878 | -0.08(-1.11%) |
May 23, 2011 | 7.360 | 7.410 | 7.210 | 7.230 | 370,247 | -0.18(-2.43%) |
May 20, 2011 | 7.580 | 7.690 | 7.380 | 7.410 | 341,373 | -0.20(-2.56%) |
May 19, 2011 | 7.640 | 7.710 | 7.560 | 7.605 | 220,853 | +0.02(+0.20%) |
May 18, 2011 | 7.640 | 7.700 | 7.540 | 7.590 | 280,480 | -0.05(-0.65%) |
May 17, 2011 | 7.460 | 7.739 | 7.400 | 7.640 | 454,940 | +0.17(+2.28%) |
May 16, 2011 | 7.750 | 7.830 | 7.470 | 7.470 | 561,580 | -0.32(-4.05%) |
May 13, 2011 | 7.770 | 7.900 | 7.760 | 7.785 | 457,564 | -0.04(-0.45%) |
May 12, 2011 | 7.890 | 7.960 | 7.750 | 7.820 | 554,378 | -0.11(-1.39%) |
May 11, 2011 | 8.040 | 8.120 | 7.900 | 7.930 | 472,508 | -0.10(-1.25%) |
May 10, 2011 | 8.100 | 8.150 | 7.990 | 8.030 | 401,677 | -0.06(-0.74%) |
May 09, 2011 | 7.980 | 8.310 | 7.820 | 8.090 | 677,778 | +0.11(+1.38%) |
May 06, 2011 | 8.400 | 8.680 | 7.710 | 7.980 | 2,160,701 | -0.92(-10.34%) |
May 05, 2011 | 8.870 | 8.970 | 8.420 | 8.900 | 618,396 | +0.07(+0.79%) |
May 04, 2011 | 8.990 | 9.040 | 8.830 | 8.830 | 347,689 | -0.14(-1.56%) |
May 03, 2011 | 8.870 | 9.070 | 8.780 | 8.970 | 548,477 | +0.10(+1.13%) |
May 02, 2011 | 8.950 | 8.990 | 8.820 | 8.870 | 333,717 | -0.02(-0.22%) |
Apr 29, 2011 | 8.950 | 9.000 | 8.810 | 8.890 | 259,684 | -0.02(-0.22%) |
Apr 28, 2011 | 8.850 | 9.040 | 8.800 | 8.910 | 351,589 | +0.08(+0.91%) |
Apr 27, 2011 | 8.810 | 8.860 | 8.710 | 8.830 | 364,335 | +0.05(+0.57%) |
Apr 26, 2011 | 8.790 | 8.909 | 8.770 | 8.780 | 654,385 | +0.01(+0.11%) |
Apr 25, 2011 | 8.810 | 8.910 | 8.700 | 8.770 | 292,345 | -0.18(-2.01%) |
Apr 21, 2011 | 9.200 | 9.210 | 8.890 | 8.950 | 513,401 | -0.21(-2.29%) |
Apr 20, 2011 | 9.020 | 9.209 | 9.000 | 9.160 | 294,208 | +0.24(+2.69%) |
Apr 19, 2011 | 9.050 | 9.120 | 8.920 | 8.920 | 266,919 | -0.13(-1.44%) |
Apr 18, 2011 | 9.140 | 9.230 | 8.970 | 9.050 | 403,712 | -0.18(-1.95%) |
Apr 15, 2011 | 9.320 | 9.367 | 9.100 | 9.230 | 446,837 | -0.12(-1.28%) |
Apr 14, 2011 | 9.340 | 9.410 | 9.250 | 9.350 | 459,059 | +0.01(+0.11%) |
Apr 13, 2011 | 9.440 | 9.490 | 9.160 | 9.340 | 1,134,538 | -0.01(-0.11%) |
Apr 12, 2011 | 9.290 | 9.380 | 9.010 | 9.350 | 355,929 | +0.02(+0.21%) |
Apr 11, 2011 | 9.530 | 9.590 | 9.320 | 9.330 | 442,219 | -0.16(-1.69%) |
Apr 08, 2011 | 9.330 | 9.640 | 9.300 | 9.490 | 887,886 | +0.18(+1.93%) |
Apr 07, 2011 | 9.110 | 9.330 | 9.100 | 9.310 | 410,515 | +0.24(+2.65%) |
Apr 06, 2011 | 9.110 | 9.130 | 8.990 | 9.070 | 299,549 | +0.01(+0.11%) |
Apr 05, 2011 | 8.980 | 9.080 | 8.930 | 9.060 | 280,343 | +0.08(+0.89%) |
Apr 04, 2011 | 9.190 | 9.280 | 8.810 | 8.980 | 588,831 | -0.13(-1.43%) |