Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.777 | 7.838 | 7.699 | 7.748 | 6,647,723 | +0.00(+0.05%) |
Jun 29, 2011 | 7.809 | 7.822 | 7.716 | 7.744 | 7,081,631 | +0.00(+0.05%) |
Jun 28, 2011 | 7.707 | 7.785 | 7.597 | 7.740 | 5,433,892 | +0.02(+0.21%) |
Jun 27, 2011 | 7.634 | 7.732 | 7.536 | 7.724 | 3,408,500 | +0.11(+1.50%) |
Jun 24, 2011 | 7.699 | 7.785 | 7.610 | 7.610 | 6,344,822 | -0.05(-0.69%) |
Jun 23, 2011 | 7.642 | 7.687 | 7.447 | 7.663 | 9,402,010 | -0.04(-0.58%) |
Jun 22, 2011 | 7.870 | 7.870 | 7.707 | 7.707 | 5,013,733 | -0.20(-2.57%) |
Jun 21, 2011 | 7.830 | 7.932 | 7.793 | 7.911 | 3,370,044 | +0.12(+1.57%) |
Jun 20, 2011 | 7.838 | 7.842 | 7.781 | 7.789 | 5,624,308 | -0.04(-0.57%) |
Jun 17, 2011 | 7.846 | 7.903 | 7.675 | 7.834 | 12,606,731 | +0.02(+0.21%) |
Jun 16, 2011 | 7.899 | 7.923 | 7.744 | 7.817 | 4,182,852 | -0.02(-0.31%) |
Jun 15, 2011 | 7.903 | 7.980 | 7.777 | 7.842 | 6,350,623 | -0.10(-1.28%) |
Jun 14, 2011 | 8.017 | 8.046 | 7.932 | 7.944 | 4,010,381 | +0.05(+0.67%) |
Jun 13, 2011 | 7.907 | 7.961 | 7.850 | 7.891 | 3,047,073 | -0.01(-0.10%) |
Jun 10, 2011 | 7.940 | 8.013 | 7.879 | 7.899 | 5,255,726 | -0.13(-1.62%) |
Jun 09, 2011 | 7.984 | 8.115 | 7.984 | 8.029 | 5,018,527 | +0.07(+0.92%) |
Jun 08, 2011 | 8.188 | 8.188 | 7.923 | 7.956 | 5,617,057 | -0.16(-2.01%) |
Jun 07, 2011 | 8.033 | 8.229 | 8.029 | 8.119 | 6,075,105 | +0.10(+1.22%) |
Jun 06, 2011 | 8.094 | 8.127 | 7.989 | 8.021 | 4,131,064 | -0.09(-1.10%) |
Jun 03, 2011 | 8.147 | 8.180 | 8.029 | 8.111 | 3,956,491 | +0.20(+2.47%) |
May 24, 2011 | 7.976 | 8.042 | 7.911 | 7.915 | 5,033,250 | -0.02(-0.31%) |
May 23, 2011 | 7.968 | 8.001 | 7.887 | 7.940 | 4,101,602 | -0.20(-2.50%) |
May 20, 2011 | 7.993 | 8.156 | 7.923 | 8.143 | 4,926,422 | +0.14(+1.78%) |
May 19, 2011 | 8.127 | 8.143 | 7.968 | 8.001 | 6,288,677 | -0.12(-1.45%) |
May 18, 2011 | 8.058 | 8.172 | 7.972 | 8.119 | 5,487,048 | +0.03(+0.40%) |
May 17, 2011 | 8.180 | 8.184 | 8.070 | 8.086 | 5,928,949 | -0.17(-2.07%) |
May 16, 2011 | 8.241 | 8.314 | 8.213 | 8.257 | 4,696,806 | +0.02(+0.30%) |
May 13, 2011 | 8.270 | 8.323 | 8.188 | 8.233 | 6,932,701 | -0.19(-2.23%) |
May 12, 2011 | 8.392 | 8.449 | 8.294 | 8.420 | 7,169,811 | -0.02(-0.19%) |
May 11, 2011 | 8.518 | 8.571 | 8.355 | 8.437 | 7,144,893 | -0.10(-1.15%) |
May 10, 2011 | 8.217 | 8.612 | 8.115 | 8.534 | 11,397,792 | +0.34(+4.18%) |
May 09, 2011 | 8.164 | 8.229 | 8.029 | 8.192 | 6,145,378 | +0.07(+0.80%) |
May 06, 2011 | 8.204 | 8.282 | 8.086 | 8.127 | 8,979,999 | +0.14(+1.72%) |
May 05, 2011 | 8.079 | 8.106 | 7.959 | 7.990 | 9,898,154 | -0.10(-1.20%) |
May 04, 2011 | 8.230 | 8.322 | 8.079 | 8.087 | 13,399,363 | -0.17(-2.06%) |
May 03, 2011 | 8.234 | 8.280 | 8.133 | 8.257 | 8,434,798 | -0.05(-0.56%) |
May 02, 2011 | 8.315 | 8.319 | 8.295 | 8.303 | 5,343,901 | +0.12(+1.51%) |
Apr 29, 2011 | 8.118 | 8.195 | 8.114 | 8.179 | 2,509,555 | +0.08(+0.95%) |
Apr 28, 2011 | 8.032 | 8.199 | 8.005 | 8.102 | 4,376,631 | +0.04(+0.48%) |
Apr 27, 2011 | 8.013 | 8.121 | 7.944 | 8.063 | 6,791,287 | +0.04(+0.53%) |
Apr 26, 2011 | 7.990 | 8.063 | 7.936 | 8.021 | 5,414,885 | +0.01(+0.10%) |
Apr 25, 2011 | 7.998 | 8.025 | 7.928 | 8.013 | 1,725,834 | -0.05(-0.58%) |
Apr 21, 2011 | 8.021 | 8.063 | 7.947 | 8.060 | 2,307,990 | +0.03(+0.34%) |
Apr 20, 2011 | 8.083 | 8.087 | 7.967 | 8.032 | 5,093,793 | +0.15(+1.96%) |
Apr 19, 2011 | 7.967 | 7.971 | 7.800 | 7.878 | 7,105,167 | -0.04(-0.54%) |
Apr 18, 2011 | 7.920 | 7.998 | 7.777 | 7.920 | 10,040,394 | -0.12(-1.44%) |
Apr 15, 2011 | 7.955 | 8.040 | 7.932 | 8.036 | 5,138,278 | +0.07(+0.82%) |
Apr 14, 2011 | 7.916 | 7.971 | 7.777 | 7.971 | 5,116,317 | +0.01(+0.15%) |
Apr 13, 2011 | 8.009 | 8.052 | 7.932 | 7.959 | 4,752,997 | +0.02(+0.24%) |
Apr 12, 2011 | 7.955 | 8.021 | 7.858 | 7.940 | 7,077,246 | -0.07(-0.92%) |
Apr 11, 2011 | 8.237 | 8.237 | 7.974 | 8.013 | 9,628,399 | -0.24(-2.91%) |
Apr 08, 2011 | 8.322 | 8.350 | 8.183 | 8.253 | 8,178,776 | -0.03(-0.37%) |
Apr 07, 2011 | 8.272 | 8.361 | 8.213 | 8.284 | 8,416,778 | +0.04(+0.47%) |
Apr 06, 2011 | 8.218 | 8.249 | 8.152 | 8.245 | 6,782,886 | +0.09(+1.14%) |
Apr 05, 2011 | 8.295 | 8.307 | 7.831 | 8.152 | 10,282,357 | -0.15(-1.86%) |
Apr 04, 2011 | 8.330 | 8.350 | 8.203 | 8.307 | 4,695,368 | -0.02(-0.28%) |