Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.563 | 7.595 | 7.519 | 7.525 | 2,219,536 | -0.02(-0.24%) |
Jun 29, 2011 | 7.459 | 7.586 | 7.409 | 7.543 | 2,412,314 | +0.12(+1.65%) |
Jun 28, 2011 | 7.404 | 7.445 | 7.348 | 7.420 | 1,767,679 | +0.03(+0.40%) |
Jun 27, 2011 | 7.361 | 7.472 | 7.361 | 7.391 | 1,755,703 | +0.02(+0.34%) |
Jun 24, 2011 | 7.386 | 7.416 | 7.286 | 7.366 | 5,101,499 | -0.00(-0.03%) |
Jun 23, 2011 | 7.427 | 7.445 | 7.257 | 7.368 | 3,571,972 | -0.15(-2.05%) |
Jun 22, 2011 | 7.497 | 7.681 | 7.486 | 7.522 | 3,080,406 | +0.02(+0.21%) |
Jun 21, 2011 | 7.497 | 7.534 | 7.463 | 7.507 | 2,905,931 | +0.06(+0.79%) |
Jun 20, 2011 | 7.493 | 7.502 | 7.445 | 7.447 | 4,162,844 | +0.12(+1.64%) |
Jun 17, 2011 | 7.357 | 7.400 | 7.282 | 7.327 | 5,429,091 | +0.02(+0.34%) |
Jun 16, 2011 | 7.295 | 7.357 | 7.202 | 7.302 | 3,218,624 | +0.00(+0.00%) |
Jun 15, 2011 | 7.366 | 7.404 | 7.245 | 7.302 | 3,793,888 | -0.11(-1.44%) |
Jun 14, 2011 | 7.407 | 7.445 | 7.366 | 7.409 | 3,996,748 | +0.07(+0.96%) |
Jun 13, 2011 | 7.450 | 7.491 | 7.336 | 7.338 | 5,469,755 | -0.11(-1.49%) |
Jun 10, 2011 | 7.652 | 7.672 | 7.416 | 7.450 | 3,256,330 | -0.24(-3.07%) |
Jun 09, 2011 | 7.786 | 7.786 | 7.650 | 7.686 | 3,595,224 | -0.07(-0.94%) |
Jun 08, 2011 | 7.802 | 7.834 | 7.756 | 7.759 | 3,098,938 | -0.04(-0.55%) |
Jun 07, 2011 | 7.763 | 7.884 | 7.709 | 7.802 | 2,201,608 | +0.09(+1.12%) |
Jun 06, 2011 | 7.845 | 7.872 | 7.713 | 7.716 | 2,640,349 | -0.14(-1.79%) |
Jun 03, 2011 | 7.797 | 7.906 | 7.768 | 7.856 | 2,822,463 | +0.02(+0.26%) |
May 24, 2011 | 7.840 | 7.868 | 7.804 | 7.836 | 3,128,080 | +0.02(+0.26%) |
May 23, 2011 | 7.800 | 7.879 | 7.777 | 7.815 | 3,006,562 | -0.09(-1.15%) |
May 20, 2011 | 8.027 | 8.082 | 7.897 | 7.906 | 2,812,464 | -0.16(-2.00%) |
May 19, 2011 | 8.133 | 8.152 | 7.997 | 8.068 | 2,597,734 | +0.01(+0.07%) |
May 18, 2011 | 8.012 | 8.062 | 7.916 | 8.062 | 2,089,080 | +0.06(+0.70%) |
May 17, 2011 | 7.943 | 8.012 | 7.941 | 8.006 | 2,608,903 | +0.02(+0.25%) |
May 16, 2011 | 7.882 | 8.012 | 7.864 | 7.986 | 2,813,591 | +0.06(+0.79%) |
May 13, 2011 | 8.030 | 8.059 | 7.900 | 7.923 | 2,165,738 | -0.11(-1.42%) |
May 12, 2011 | 8.035 | 8.080 | 7.968 | 8.037 | 2,214,397 | -0.00(-0.03%) |
May 11, 2011 | 8.149 | 8.190 | 8.037 | 8.039 | 2,833,329 | -0.11(-1.32%) |
May 10, 2011 | 8.039 | 8.165 | 8.012 | 8.147 | 1,596,530 | +0.15(+1.82%) |
May 09, 2011 | 7.997 | 8.044 | 7.907 | 8.001 | 1,818,892 | -0.02(-0.22%) |
May 06, 2011 | 8.174 | 8.194 | 7.988 | 8.019 | 1,554,630 | -0.07(-0.89%) |
May 05, 2011 | 8.134 | 8.179 | 8.024 | 8.091 | 3,637,477 | -0.09(-1.07%) |
May 04, 2011 | 8.172 | 8.210 | 8.042 | 8.179 | 3,790,146 | +0.01(+0.08%) |
May 03, 2011 | 8.197 | 8.313 | 8.006 | 8.172 | 4,865,045 | -0.11(-1.38%) |
May 02, 2011 | 8.248 | 8.311 | 8.246 | 8.286 | 3,135,254 | +0.00(+0.05%) |
Apr 29, 2011 | 8.307 | 8.419 | 8.214 | 8.282 | 3,311,457 | -0.00(-0.03%) |
Apr 28, 2011 | 8.212 | 8.307 | 8.203 | 8.284 | 2,714,509 | +0.08(+1.01%) |
Apr 27, 2011 | 8.087 | 8.214 | 8.075 | 8.201 | 3,023,825 | +0.14(+1.70%) |
Apr 26, 2011 | 8.010 | 8.119 | 7.965 | 8.064 | 3,161,764 | +0.09(+1.07%) |
Apr 25, 2011 | 7.979 | 7.997 | 7.936 | 7.979 | 2,289,308 | +0.01(+0.08%) |
Apr 21, 2011 | 7.988 | 8.004 | 7.876 | 7.972 | 2,367,667 | +0.05(+0.59%) |
Apr 20, 2011 | 7.860 | 7.935 | 7.831 | 7.925 | 2,709,728 | +0.15(+1.99%) |
Apr 19, 2011 | 7.696 | 7.772 | 7.694 | 7.770 | 2,144,182 | +0.09(+1.23%) |
Apr 18, 2011 | 7.743 | 7.754 | 7.617 | 7.676 | 2,599,449 | -0.15(-1.92%) |
Apr 15, 2011 | 7.721 | 7.831 | 7.698 | 7.826 | 3,000,394 | +0.11(+1.45%) |
Apr 14, 2011 | 7.512 | 7.781 | 7.472 | 7.714 | 3,870,756 | +0.17(+2.23%) |
Apr 13, 2011 | 7.597 | 7.611 | 7.523 | 7.546 | 3,084,269 | +0.00(+0.00%) |
Apr 12, 2011 | 7.555 | 7.633 | 7.539 | 7.546 | 4,153,687 | -0.03(-0.36%) |
Apr 11, 2011 | 7.606 | 7.707 | 7.555 | 7.573 | 5,495,298 | -0.04(-0.53%) |
Apr 08, 2011 | 7.712 | 7.730 | 7.584 | 7.613 | 3,973,875 | -0.05(-0.70%) |
Apr 07, 2011 | 7.889 | 7.912 | 7.642 | 7.667 | 4,736,872 | -0.21(-2.65%) |
Apr 06, 2011 | 7.905 | 7.920 | 7.866 | 7.876 | 2,806,154 | -0.01(-0.14%) |
Apr 05, 2011 | 7.916 | 7.961 | 7.873 | 7.887 | 1,923,027 | -0.03(-0.37%) |
Apr 04, 2011 | 7.900 | 7.956 | 7.833 | 7.916 | 2,986,764 | +0.05(+0.63%) |