Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 6.947 | 7.138 | 6.865 | 7.051 | 1,204,054 | +0.10(+1.50%) |
Jun 29, 2011 | 6.747 | 6.995 | 6.677 | 6.947 | 1,302,048 | +0.23(+3.36%) |
Jun 28, 2011 | 6.582 | 6.738 | 6.547 | 6.721 | 1,066,026 | +0.18(+2.79%) |
Jun 27, 2011 | 6.460 | 6.808 | 6.460 | 6.538 | 1,213,723 | +0.09(+1.35%) |
Jun 24, 2011 | 6.634 | 6.695 | 6.443 | 6.451 | 1,311,191 | -0.15(-2.24%) |
Jun 23, 2011 | 6.347 | 6.634 | 6.260 | 6.599 | 770,721 | +0.12(+1.88%) |
Jun 22, 2011 | 6.582 | 6.634 | 6.417 | 6.478 | 848,110 | -0.15(-2.23%) |
Jun 21, 2011 | 6.521 | 6.660 | 6.451 | 6.625 | 1,006,396 | +0.18(+2.83%) |
Jun 20, 2011 | 6.408 | 6.460 | 6.364 | 6.443 | 723,214 | +0.05(+0.82%) |
Jun 17, 2011 | 6.564 | 6.712 | 6.321 | 6.391 | 1,392,363 | -0.10(-1.47%) |
Jun 16, 2011 | 6.495 | 6.625 | 6.382 | 6.486 | 1,146,980 | +0.00(+0.00%) |
Jun 15, 2011 | 6.556 | 6.608 | 6.434 | 6.486 | 1,000,626 | -0.17(-2.48%) |
Jun 14, 2011 | 6.478 | 6.677 | 6.478 | 6.651 | 1,026,848 | +0.26(+4.08%) |
Jun 13, 2011 | 6.443 | 6.556 | 6.312 | 6.391 | 1,697,216 | -0.01(-0.14%) |
Jun 10, 2011 | 6.495 | 6.538 | 6.321 | 6.399 | 1,417,913 | -0.11(-1.74%) |
Jun 09, 2011 | 6.582 | 6.608 | 6.295 | 6.512 | 2,196,719 | -0.04(-0.66%) |
Jun 08, 2011 | 6.564 | 6.608 | 6.469 | 6.556 | 1,487,887 | -0.04(-0.66%) |
Jun 07, 2011 | 6.660 | 6.860 | 6.599 | 6.599 | 854,933 | -0.07(-1.04%) |
Jun 06, 2011 | 6.904 | 6.947 | 6.634 | 6.669 | 960,751 | -0.25(-3.64%) |
Jun 03, 2011 | 6.956 | 7.134 | 6.886 | 6.921 | 1,030,763 | -0.22(-3.05%) |
May 24, 2011 | 7.260 | 7.303 | 7.077 | 7.138 | 731,133 | -0.11(-1.56%) |
May 23, 2011 | 7.156 | 7.288 | 7.121 | 7.251 | 902,520 | -0.08(-1.07%) |
May 20, 2011 | 7.330 | 7.399 | 7.260 | 7.330 | 877,954 | -0.06(-0.82%) |
May 19, 2011 | 7.460 | 7.512 | 7.330 | 7.390 | 904,020 | -0.02(-0.23%) |
May 18, 2011 | 7.243 | 7.408 | 7.208 | 7.408 | 1,170,657 | +0.17(+2.28%) |
May 17, 2011 | 7.182 | 7.277 | 6.834 | 7.243 | 3,214,941 | -0.01(-0.12%) |
May 16, 2011 | 7.321 | 7.495 | 7.217 | 7.251 | 1,196,749 | -0.12(-1.65%) |
May 13, 2011 | 7.608 | 7.651 | 7.338 | 7.373 | 937,768 | -0.24(-3.20%) |
May 12, 2011 | 7.521 | 7.625 | 7.400 | 7.617 | 1,778,830 | +0.04(+0.57%) |
May 11, 2011 | 7.712 | 7.738 | 7.486 | 7.573 | 2,027,247 | -0.16(-2.02%) |
May 10, 2011 | 7.799 | 7.851 | 7.703 | 7.730 | 786,111 | +0.00(+0.00%) |
May 09, 2011 | 7.712 | 7.773 | 7.617 | 7.730 | 990,759 | -0.02(-0.22%) |
May 06, 2011 | 7.869 | 8.008 | 7.677 | 7.747 | 967,837 | +0.01(+0.11%) |
May 05, 2011 | 7.808 | 7.903 | 7.651 | 7.738 | 1,111,568 | -0.07(-0.89%) |
May 04, 2011 | 8.164 | 8.164 | 7.738 | 7.808 | 1,247,545 | -0.36(-4.37%) |
May 03, 2011 | 8.199 | 8.321 | 8.129 | 8.164 | 1,355,885 | -0.04(-0.53%) |
May 02, 2011 | 8.216 | 8.225 | 8.199 | 8.208 | 1,864,312 | -0.16(-1.87%) |
Apr 29, 2011 | 8.216 | 8.460 | 8.112 | 8.364 | 4,062,704 | +0.17(+2.12%) |
Apr 28, 2011 | 7.930 | 8.208 | 7.921 | 8.190 | 1,298,824 | +0.20(+2.50%) |
Apr 27, 2011 | 7.990 | 7.999 | 7.825 | 7.990 | 631,237 | -0.02(-0.22%) |
Apr 26, 2011 | 7.938 | 8.103 | 7.834 | 8.008 | 801,752 | +0.06(+0.77%) |
Apr 25, 2011 | 7.900 | 7.947 | 7.869 | 7.947 | 449,930 | +0.01(+0.11%) |
Apr 21, 2011 | 7.843 | 7.947 | 7.721 | 7.938 | 639,446 | +0.16(+2.01%) |
Apr 20, 2011 | 7.825 | 7.921 | 7.686 | 7.782 | 795,465 | +0.09(+1.13%) |
Apr 19, 2011 | 7.877 | 7.903 | 7.634 | 7.695 | 761,487 | -0.13(-1.67%) |
Apr 18, 2011 | 7.825 | 7.912 | 7.747 | 7.825 | 1,088,502 | -0.13(-1.64%) |
Apr 15, 2011 | 7.886 | 8.025 | 7.808 | 7.956 | 1,205,855 | +0.06(+0.77%) |
Apr 14, 2011 | 7.625 | 8.008 | 7.582 | 7.895 | 1,452,537 | +0.21(+2.71%) |
Apr 13, 2011 | 7.564 | 7.773 | 7.477 | 7.686 | 2,135,139 | +0.42(+5.74%) |
Apr 12, 2011 | 7.312 | 7.390 | 7.130 | 7.269 | 1,253,268 | -0.11(-1.53%) |
Apr 11, 2011 | 7.434 | 7.517 | 7.295 | 7.382 | 970,429 | -0.05(-0.70%) |
Apr 08, 2011 | 7.695 | 7.703 | 7.356 | 7.434 | 1,197,120 | -0.20(-2.62%) |
Apr 07, 2011 | 7.730 | 7.730 | 7.573 | 7.634 | 891,529 | -0.11(-1.46%) |
Apr 06, 2011 | 7.843 | 7.912 | 7.582 | 7.747 | 1,244,087 | -0.06(-0.78%) |
Apr 05, 2011 | 7.773 | 7.947 | 7.582 | 7.808 | 1,299,552 | -0.01(-0.11%) |
Apr 04, 2011 | 7.869 | 7.964 | 7.773 | 7.816 | 653,489 | -0.04(-0.55%) |