Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.749 | 7.902 | 7.685 | 7.884 | 2,280,443 | +0.14(+1.75%) |
Jun 29, 2011 | 7.694 | 7.749 | 7.541 | 7.749 | 1,673,173 | +0.11(+1.42%) |
Jun 28, 2011 | 7.550 | 7.694 | 7.504 | 7.640 | 1,539,163 | +0.14(+1.93%) |
Jun 27, 2011 | 7.224 | 7.568 | 7.179 | 7.495 | 4,031,313 | +0.28(+3.88%) |
Jun 24, 2011 | 7.333 | 7.405 | 7.098 | 7.215 | 14,604,564 | -0.09(-1.24%) |
Jun 23, 2011 | 7.351 | 7.360 | 7.197 | 7.306 | 1,996,346 | -0.16(-2.18%) |
Jun 22, 2011 | 7.541 | 7.586 | 7.432 | 7.468 | 1,303,550 | -0.09(-1.20%) |
Jun 21, 2011 | 7.387 | 7.703 | 7.342 | 7.559 | 2,557,569 | +0.20(+2.70%) |
Jun 20, 2011 | 7.197 | 7.360 | 7.188 | 7.360 | 2,209,550 | -0.04(-0.49%) |
Jun 17, 2011 | 7.116 | 7.414 | 7.080 | 7.396 | 2,921,704 | +0.37(+5.28%) |
Jun 16, 2011 | 7.007 | 7.179 | 6.971 | 7.025 | 1,380,070 | +0.00(+0.00%) |
Jun 15, 2011 | 7.025 | 7.134 | 6.953 | 7.025 | 1,822,627 | -0.11(-1.52%) |
Jun 14, 2011 | 7.161 | 7.296 | 7.070 | 7.134 | 1,510,796 | +0.10(+1.41%) |
Jun 13, 2011 | 7.134 | 7.188 | 7.007 | 7.034 | 1,550,554 | -0.06(-0.89%) |
Jun 10, 2011 | 7.351 | 7.369 | 7.043 | 7.098 | 4,228,593 | -0.29(-3.92%) |
Jun 09, 2011 | 7.233 | 7.432 | 7.188 | 7.387 | 2,048,199 | +0.20(+2.77%) |
Jun 08, 2011 | 7.333 | 7.387 | 7.080 | 7.188 | 3,531,522 | -0.15(-2.09%) |
Jun 07, 2011 | 7.315 | 7.559 | 7.278 | 7.342 | 3,525,911 | +0.07(+1.00%) |
Jun 06, 2011 | 7.278 | 7.477 | 7.251 | 7.269 | 3,440,690 | -0.02(-0.25%) |
Jun 03, 2011 | 6.853 | 7.658 | 6.691 | 7.287 | 8,398,527 | +0.42(+6.19%) |
May 24, 2011 | 6.872 | 6.917 | 6.790 | 6.863 | 1,680,678 | -0.02(-0.26%) |
May 23, 2011 | 6.835 | 6.944 | 6.682 | 6.881 | 1,406,090 | -0.07(-1.04%) |
May 20, 2011 | 7.125 | 7.143 | 6.917 | 6.953 | 3,481,254 | -0.17(-2.41%) |
May 19, 2011 | 7.052 | 7.215 | 7.034 | 7.125 | 3,333,963 | +0.02(+0.25%) |
May 18, 2011 | 6.501 | 7.116 | 6.501 | 7.107 | 6,522,921 | +0.61(+9.32%) |
May 17, 2011 | 6.573 | 6.636 | 6.501 | 6.501 | 2,478,542 | -0.10(-1.51%) |
May 16, 2011 | 6.745 | 6.781 | 6.573 | 6.600 | 3,019,020 | -0.17(-2.54%) |
May 13, 2011 | 6.935 | 6.966 | 6.763 | 6.772 | 1,859,295 | -0.17(-2.47%) |
May 12, 2011 | 7.016 | 7.052 | 6.917 | 6.944 | 1,778,520 | -0.12(-1.66%) |
May 11, 2011 | 7.161 | 7.238 | 7.034 | 7.061 | 2,007,221 | -0.10(-1.39%) |
May 10, 2011 | 7.080 | 7.179 | 6.980 | 7.161 | 2,626,141 | +0.11(+1.54%) |
May 09, 2011 | 7.233 | 7.251 | 7.007 | 7.052 | 2,366,421 | -0.19(-2.62%) |
May 06, 2011 | 7.577 | 7.649 | 7.233 | 7.242 | 2,272,275 | -0.20(-2.67%) |
May 05, 2011 | 7.206 | 7.613 | 7.206 | 7.441 | 3,343,309 | +0.20(+2.75%) |
May 04, 2011 | 7.242 | 7.324 | 7.197 | 7.242 | 1,567,930 | +0.01(+0.12%) |
May 03, 2011 | 7.269 | 7.333 | 7.161 | 7.233 | 2,073,609 | -0.05(-0.62%) |
May 02, 2011 | 7.324 | 7.333 | 7.269 | 7.278 | 2,250,239 | -0.07(-0.98%) |
Apr 29, 2011 | 7.631 | 7.631 | 7.080 | 7.351 | 4,548,318 | -0.24(-3.21%) |
Apr 28, 2011 | 7.785 | 7.830 | 7.568 | 7.595 | 2,355,975 | -0.19(-2.44%) |
Apr 27, 2011 | 7.803 | 7.821 | 7.658 | 7.785 | 1,188,247 | +0.03(+0.35%) |
Apr 26, 2011 | 7.875 | 7.902 | 7.676 | 7.758 | 1,711,680 | -0.06(-0.81%) |
Apr 25, 2011 | 7.993 | 8.011 | 7.803 | 7.821 | 2,421,343 | -0.24(-3.03%) |
Apr 21, 2011 | 8.246 | 8.463 | 7.721 | 8.065 | 4,588,814 | -0.18(-2.19%) |
Apr 20, 2011 | 8.309 | 8.391 | 8.110 | 8.246 | 1,599,705 | +0.11(+1.33%) |
Apr 19, 2011 | 8.110 | 8.210 | 8.038 | 8.137 | 1,158,754 | +0.05(+0.56%) |
Apr 18, 2011 | 7.875 | 8.128 | 7.785 | 8.092 | 2,548,260 | +0.08(+1.02%) |
Apr 15, 2011 | 7.966 | 8.106 | 7.966 | 8.011 | 1,271,722 | +0.05(+0.68%) |
Apr 14, 2011 | 8.201 | 8.246 | 7.911 | 7.957 | 2,225,456 | -0.33(-3.93%) |
Apr 13, 2011 | 8.463 | 8.671 | 8.219 | 8.282 | 2,607,475 | -0.10(-1.19%) |
Apr 12, 2011 | 8.481 | 8.544 | 8.336 | 8.381 | 1,477,807 | -0.20(-2.32%) |
Apr 11, 2011 | 8.608 | 8.662 | 8.418 | 8.580 | 794,649 | +0.01(+0.11%) |
Apr 08, 2011 | 8.635 | 8.685 | 8.531 | 8.571 | 967,766 | +0.04(+0.42%) |
Apr 07, 2011 | 8.608 | 8.689 | 8.472 | 8.535 | 932,678 | -0.08(-0.94%) |
Apr 06, 2011 | 8.806 | 8.861 | 8.562 | 8.617 | 1,588,224 | -0.13(-1.45%) |
Apr 05, 2011 | 8.571 | 8.879 | 8.427 | 8.743 | 1,982,624 | +0.14(+1.58%) |
Apr 04, 2011 | 8.617 | 8.662 | 8.400 | 8.608 | 1,166,340 | +0.02(+0.21%) |