Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.156 | 8.405 | 8.129 | 8.322 | 11,921,574 | +0.21(+2.63%) |
Jun 29, 2011 | 8.102 | 8.202 | 8.069 | 8.109 | 8,429,306 | +0.07(+0.83%) |
Jun 28, 2011 | 7.809 | 8.089 | 7.796 | 8.042 | 11,720,741 | +0.28(+3.60%) |
Jun 27, 2011 | 7.730 | 7.803 | 7.613 | 7.763 | 5,203,578 | +0.13(+1.75%) |
Jun 24, 2011 | 7.730 | 7.789 | 7.623 | 7.630 | 10,968,800 | -0.10(-1.29%) |
Jun 23, 2011 | 7.590 | 7.750 | 7.536 | 7.730 | 11,615,658 | -0.01(-0.09%) |
Jun 22, 2011 | 7.823 | 7.909 | 7.736 | 7.736 | 7,027,004 | -0.13(-1.61%) |
Jun 21, 2011 | 7.663 | 7.869 | 7.630 | 7.863 | 9,052,100 | +0.24(+3.14%) |
Jun 20, 2011 | 7.606 | 7.636 | 7.590 | 7.623 | 6,442,509 | +0.06(+0.79%) |
Jun 17, 2011 | 7.696 | 7.716 | 7.510 | 7.563 | 9,926,889 | -0.04(-0.53%) |
Jun 16, 2011 | 7.690 | 7.703 | 7.500 | 7.603 | 8,426,478 | -0.13(-1.72%) |
Jun 15, 2011 | 7.750 | 7.843 | 7.650 | 7.736 | 9,951,602 | -0.09(-1.19%) |
Jun 14, 2011 | 7.789 | 7.856 | 7.716 | 7.829 | 6,204,056 | +0.15(+1.99%) |
Jun 13, 2011 | 7.656 | 7.829 | 7.623 | 7.676 | 9,390,802 | +0.02(+0.26%) |
Jun 10, 2011 | 7.896 | 7.896 | 7.636 | 7.656 | 15,196,085 | -0.27(-3.36%) |
Jun 09, 2011 | 7.463 | 7.989 | 7.443 | 7.923 | 24,652,632 | +0.48(+6.44%) |
Jun 08, 2011 | 7.530 | 7.563 | 7.417 | 7.443 | 19,362,672 | -0.11(-1.41%) |
Jun 07, 2011 | 7.477 | 7.563 | 7.450 | 7.550 | 11,970,517 | +0.10(+1.33%) |
Jun 06, 2011 | 7.537 | 7.603 | 7.431 | 7.450 | 9,693,240 | -0.10(-1.32%) |
Jun 03, 2011 | 7.484 | 7.576 | 7.378 | 7.550 | 12,993,847 | -0.09(-1.21%) |
May 24, 2011 | 7.788 | 7.808 | 7.603 | 7.643 | 8,650,111 | -0.14(-1.79%) |
May 23, 2011 | 7.735 | 7.841 | 7.722 | 7.782 | 10,897,307 | -0.09(-1.18%) |
May 20, 2011 | 7.881 | 7.980 | 7.778 | 7.874 | 12,816,523 | +0.01(+0.17%) |
May 19, 2011 | 7.762 | 7.914 | 7.735 | 7.861 | 11,164,379 | +0.11(+1.37%) |
May 18, 2011 | 7.397 | 7.762 | 7.391 | 7.755 | 17,008,658 | +0.37(+5.02%) |
May 17, 2011 | 7.351 | 7.431 | 7.272 | 7.384 | 11,247,530 | -0.01(-0.18%) |
May 16, 2011 | 7.563 | 7.590 | 7.371 | 7.397 | 13,397,316 | -0.26(-3.37%) |
May 13, 2011 | 7.563 | 7.702 | 7.533 | 7.656 | 14,588,953 | +0.11(+1.49%) |
May 12, 2011 | 7.417 | 7.596 | 7.345 | 7.543 | 11,679,773 | +0.13(+1.70%) |
May 11, 2011 | 7.490 | 7.530 | 7.305 | 7.417 | 10,974,608 | -0.07(-0.89%) |
May 10, 2011 | 7.417 | 7.523 | 7.397 | 7.484 | 15,132,074 | +0.09(+1.25%) |
May 09, 2011 | 7.523 | 7.580 | 7.351 | 7.391 | 11,871,288 | -0.11(-1.41%) |
May 06, 2011 | 7.550 | 7.629 | 7.450 | 7.497 | 12,119,963 | +0.07(+0.89%) |
May 05, 2011 | 7.417 | 7.556 | 7.368 | 7.431 | 10,084,164 | -0.03(-0.44%) |
May 04, 2011 | 7.576 | 7.614 | 7.378 | 7.464 | 13,660,154 | -0.12(-1.57%) |
May 03, 2011 | 7.543 | 7.629 | 7.464 | 7.583 | 20,695,090 | +0.03(+0.44%) |
May 02, 2011 | 7.603 | 7.609 | 7.543 | 7.550 | 29,066,008 | -0.23(-2.98%) |
Apr 29, 2011 | 7.782 | 7.828 | 7.629 | 7.782 | 19,810,108 | +0.01(+0.17%) |
Apr 28, 2011 | 8.179 | 8.205 | 7.722 | 7.768 | 42,047,428 | -0.46(-5.56%) |
Apr 27, 2011 | 8.060 | 8.305 | 7.914 | 8.225 | 21,134,358 | +0.20(+2.48%) |
Apr 26, 2011 | 8.126 | 8.152 | 8.013 | 8.027 | 5,995,828 | -0.09(-1.06%) |
Apr 25, 2011 | 8.146 | 8.152 | 8.099 | 8.113 | 6,516,590 | -0.06(-0.73%) |
Apr 21, 2011 | 7.854 | 8.186 | 7.808 | 8.172 | 14,280,238 | +0.35(+4.49%) |
Apr 20, 2011 | 7.941 | 7.941 | 7.782 | 7.821 | 13,218,052 | +0.03(+0.34%) |
Apr 19, 2011 | 7.755 | 7.808 | 7.623 | 7.795 | 12,146,817 | +0.02(+0.26%) |
Apr 18, 2011 | 7.735 | 7.808 | 7.623 | 7.775 | 8,721,107 | -0.09(-1.18%) |
Apr 15, 2011 | 7.947 | 8.007 | 7.868 | 7.868 | 8,505,495 | -0.05(-0.67%) |
Apr 14, 2011 | 7.907 | 7.954 | 7.811 | 7.921 | 9,023,891 | -0.04(-0.50%) |
Apr 13, 2011 | 7.954 | 8.020 | 7.854 | 7.960 | 8,475,069 | +0.06(+0.75%) |
Apr 12, 2011 | 7.868 | 7.934 | 7.755 | 7.901 | 11,424,034 | -0.03(-0.33%) |
Apr 11, 2011 | 8.040 | 8.086 | 7.901 | 7.927 | 9,991,840 | -0.09(-1.07%) |
Apr 08, 2011 | 8.212 | 8.232 | 7.941 | 8.013 | 9,532,068 | -0.15(-1.87%) |
Apr 07, 2011 | 8.219 | 8.265 | 8.099 | 8.166 | 8,706,169 | -0.05(-0.64%) |
Apr 06, 2011 | 8.391 | 8.417 | 8.172 | 8.219 | 9,878,173 | -0.10(-1.19%) |
Apr 05, 2011 | 8.364 | 8.450 | 8.292 | 8.318 | 7,913,371 | -0.05(-0.55%) |
Apr 04, 2011 | 8.391 | 8.470 | 8.325 | 8.364 | 9,235,816 | +0.01(+0.08%) |