Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.160 | 8.410 | 8.134 | 8.327 | 11,914,803 | +0.21(+2.63%) |
Jun 29, 2011 | 8.107 | 8.207 | 8.074 | 8.114 | 8,424,518 | +0.07(+0.83%) |
Jun 28, 2011 | 7.814 | 8.094 | 7.801 | 8.047 | 11,714,084 | +0.28(+3.60%) |
Jun 27, 2011 | 7.734 | 7.807 | 7.617 | 7.767 | 5,200,623 | +0.13(+1.75%) |
Jun 24, 2011 | 7.734 | 7.794 | 7.627 | 7.634 | 10,962,570 | -0.10(-1.29%) |
Jun 23, 2011 | 7.594 | 7.754 | 7.541 | 7.734 | 11,609,061 | -0.01(-0.09%) |
Jun 22, 2011 | 7.827 | 7.914 | 7.741 | 7.741 | 7,023,013 | -0.13(-1.61%) |
Jun 21, 2011 | 7.667 | 7.874 | 7.634 | 7.867 | 9,046,958 | +0.24(+3.14%) |
Jun 20, 2011 | 7.611 | 7.641 | 7.594 | 7.627 | 6,438,850 | +0.06(+0.79%) |
Jun 17, 2011 | 7.701 | 7.721 | 7.514 | 7.567 | 9,921,250 | -0.04(-0.53%) |
Jun 16, 2011 | 7.694 | 7.707 | 7.504 | 7.607 | 8,421,692 | -0.13(-1.72%) |
Jun 15, 2011 | 7.754 | 7.847 | 7.654 | 7.741 | 9,945,949 | -0.09(-1.19%) |
Jun 14, 2011 | 7.794 | 7.861 | 7.721 | 7.834 | 6,200,533 | +0.15(+1.99%) |
Jun 13, 2011 | 7.661 | 7.834 | 7.627 | 7.681 | 9,385,468 | +0.02(+0.26%) |
Jun 10, 2011 | 7.900 | 7.900 | 7.641 | 7.661 | 15,187,453 | -0.27(-3.36%) |
Jun 09, 2011 | 7.468 | 7.994 | 7.448 | 7.927 | 24,638,630 | +0.48(+6.44%) |
Jun 08, 2011 | 7.534 | 7.567 | 7.421 | 7.448 | 19,351,674 | -0.11(-1.41%) |
Jun 07, 2011 | 7.481 | 7.567 | 7.455 | 7.554 | 11,963,716 | +0.10(+1.33%) |
Jun 06, 2011 | 7.541 | 7.607 | 7.435 | 7.455 | 9,687,733 | -0.10(-1.32%) |
Jun 03, 2011 | 7.488 | 7.581 | 7.382 | 7.554 | 12,986,464 | -0.09(-1.21%) |
May 24, 2011 | 7.793 | 7.813 | 7.607 | 7.647 | 8,645,197 | -0.14(-1.79%) |
May 23, 2011 | 7.740 | 7.846 | 7.726 | 7.786 | 10,891,116 | -0.09(-1.18%) |
May 20, 2011 | 7.885 | 7.985 | 7.783 | 7.879 | 12,809,241 | +0.01(+0.17%) |
May 19, 2011 | 7.766 | 7.919 | 7.740 | 7.866 | 11,158,036 | +0.11(+1.37%) |
May 18, 2011 | 7.402 | 7.766 | 7.395 | 7.760 | 16,998,996 | +0.37(+5.02%) |
May 17, 2011 | 7.355 | 7.435 | 7.276 | 7.388 | 11,241,140 | -0.01(-0.18%) |
May 16, 2011 | 7.567 | 7.594 | 7.375 | 7.402 | 13,389,704 | -0.26(-3.37%) |
May 13, 2011 | 7.567 | 7.707 | 7.538 | 7.660 | 14,580,665 | +0.11(+1.49%) |
May 12, 2011 | 7.422 | 7.600 | 7.349 | 7.547 | 11,673,138 | +0.13(+1.70%) |
May 11, 2011 | 7.494 | 7.534 | 7.309 | 7.422 | 10,968,373 | -0.07(-0.88%) |
May 10, 2011 | 7.422 | 7.528 | 7.402 | 7.488 | 15,123,477 | +0.09(+1.25%) |
May 09, 2011 | 7.528 | 7.584 | 7.355 | 7.395 | 11,864,543 | -0.11(-1.41%) |
May 06, 2011 | 7.554 | 7.634 | 7.455 | 7.501 | 12,113,078 | +0.07(+0.89%) |
May 05, 2011 | 7.422 | 7.561 | 7.372 | 7.435 | 10,078,435 | -0.03(-0.44%) |
May 04, 2011 | 7.581 | 7.619 | 7.382 | 7.468 | 13,652,393 | -0.12(-1.57%) |
May 03, 2011 | 7.547 | 7.634 | 7.468 | 7.587 | 20,683,332 | +0.03(+0.44%) |
May 02, 2011 | 7.607 | 7.614 | 7.547 | 7.554 | 29,049,494 | -0.23(-2.98%) |
Apr 29, 2011 | 7.786 | 7.832 | 7.634 | 7.786 | 19,798,854 | +0.01(+0.17%) |
Apr 28, 2011 | 8.184 | 8.210 | 7.726 | 7.773 | 42,023,540 | -0.46(-5.56%) |
Apr 27, 2011 | 8.064 | 8.310 | 7.919 | 8.230 | 21,122,352 | +0.20(+2.48%) |
Apr 26, 2011 | 8.131 | 8.157 | 8.018 | 8.031 | 5,992,422 | -0.09(-1.06%) |
Apr 25, 2011 | 8.150 | 8.157 | 8.104 | 8.117 | 6,512,888 | -0.06(-0.73%) |
Apr 21, 2011 | 7.859 | 8.190 | 7.813 | 8.177 | 14,272,125 | +0.35(+4.49%) |
Apr 20, 2011 | 7.945 | 7.945 | 7.786 | 7.826 | 13,210,542 | +0.03(+0.34%) |
Apr 19, 2011 | 7.760 | 7.813 | 7.627 | 7.799 | 12,139,916 | +0.02(+0.26%) |
Apr 18, 2011 | 7.740 | 7.813 | 7.627 | 7.779 | 8,716,152 | -0.09(-1.18%) |
Apr 15, 2011 | 7.952 | 8.011 | 7.872 | 7.872 | 8,500,663 | -0.05(-0.67%) |
Apr 14, 2011 | 7.912 | 7.958 | 7.816 | 7.925 | 9,018,765 | -0.04(-0.50%) |
Apr 13, 2011 | 7.958 | 8.025 | 7.859 | 7.965 | 8,470,254 | +0.06(+0.75%) |
Apr 12, 2011 | 7.872 | 7.938 | 7.760 | 7.905 | 11,417,543 | -0.03(-0.33%) |
Apr 11, 2011 | 8.044 | 8.091 | 7.905 | 7.932 | 9,986,163 | -0.09(-1.07%) |
Apr 08, 2011 | 8.217 | 8.237 | 7.945 | 8.018 | 9,526,653 | -0.15(-1.87%) |
Apr 07, 2011 | 8.223 | 8.270 | 8.104 | 8.170 | 8,701,223 | -0.05(-0.64%) |
Apr 06, 2011 | 8.396 | 8.422 | 8.177 | 8.223 | 9,872,561 | -0.10(-1.19%) |
Apr 05, 2011 | 8.369 | 8.455 | 8.296 | 8.323 | 7,908,875 | -0.05(-0.55%) |
Apr 04, 2011 | 8.396 | 8.475 | 8.329 | 8.369 | 9,230,569 | +0.01(+0.08%) |