Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.020 | 8.140 | 7.900 | 8.140 | 1,694,840 | +0.28(+3.56%) |
Jun 29, 2011 | 7.850 | 7.980 | 7.800 | 7.860 | 1,182,820 | +0.05(+0.64%) |
Jun 28, 2011 | 7.630 | 7.880 | 7.630 | 7.810 | 959,253 | +0.17(+2.23%) |
Jun 27, 2011 | 7.590 | 7.660 | 7.530 | 7.640 | 1,103,357 | +0.03(+0.39%) |
Jun 24, 2011 | 7.630 | 7.760 | 7.570 | 7.610 | 1,146,803 | -0.01(-0.13%) |
Jun 23, 2011 | 7.690 | 7.700 | 7.560 | 7.620 | 2,001,945 | -0.16(-2.06%) |
Jun 22, 2011 | 7.760 | 7.960 | 7.730 | 7.780 | 712,639 | -0.01(-0.13%) |
Jun 21, 2011 | 7.680 | 7.800 | 7.620 | 7.790 | 963,151 | +0.14(+1.83%) |
Jun 20, 2011 | 7.650 | 7.715 | 7.550 | 7.650 | 867,482 | -0.02(-0.26%) |
Jun 17, 2011 | 8.000 | 8.060 | 7.560 | 7.670 | 3,378,756 | -0.17(-2.17%) |
Jun 16, 2011 | 7.750 | 7.940 | 7.730 | 7.840 | 1,632,071 | +0.07(+0.90%) |
Jun 15, 2011 | 7.770 | 8.080 | 7.740 | 7.770 | 2,228,089 | -0.09(-1.15%) |
Jun 14, 2011 | 7.810 | 8.010 | 7.810 | 7.860 | 1,409,657 | +0.11(+1.42%) |
Jun 13, 2011 | 7.780 | 7.930 | 7.750 | 7.750 | 1,318,505 | -0.03(-0.39%) |
Jun 10, 2011 | 7.770 | 7.890 | 7.720 | 7.780 | 1,543,884 | +0.02(+0.26%) |
Jun 09, 2011 | 7.760 | 7.990 | 7.750 | 7.760 | 1,662,403 | -0.01(-0.13%) |
Jun 08, 2011 | 7.750 | 7.800 | 7.660 | 7.770 | 2,299,540 | -0.02(-0.26%) |
Jun 07, 2011 | 8.000 | 8.030 | 7.760 | 7.790 | 2,372,941 | -0.21(-2.62%) |
Jun 06, 2011 | 8.150 | 8.195 | 7.930 | 8.000 | 2,180,375 | -0.25(-3.03%) |
Jun 03, 2011 | 7.870 | 8.290 | 7.690 | 8.250 | 6,681,718 | -0.14(-1.67%) |
May 24, 2011 | 8.710 | 8.747 | 8.310 | 8.390 | 1,613,584 | -0.26(-3.01%) |
May 23, 2011 | 8.660 | 8.890 | 8.620 | 8.650 | 1,556,509 | -0.16(-1.82%) |
May 20, 2011 | 8.640 | 8.940 | 8.600 | 8.810 | 2,778,266 | +0.24(+2.74%) |
May 19, 2011 | 8.330 | 8.670 | 8.290 | 8.575 | 2,726,174 | +0.29(+3.44%) |
May 18, 2011 | 8.180 | 8.480 | 8.130 | 8.290 | 2,350,575 | +0.21(+2.60%) |
May 17, 2011 | 7.890 | 8.370 | 7.870 | 8.080 | 4,217,433 | +0.12(+1.51%) |
May 16, 2011 | 7.910 | 8.030 | 7.860 | 7.960 | 1,023,683 | -0.01(-0.19%) |
May 13, 2011 | 8.040 | 8.070 | 7.850 | 7.975 | 1,042,449 | -0.04(-0.44%) |
May 12, 2011 | 7.890 | 8.090 | 7.780 | 8.010 | 1,161,697 | +0.05(+0.63%) |
May 11, 2011 | 8.080 | 8.090 | 7.800 | 7.960 | 1,560,427 | -0.11(-1.36%) |
May 10, 2011 | 7.860 | 8.110 | 7.830 | 8.070 | 1,498,114 | +0.26(+3.33%) |
May 09, 2011 | 7.740 | 7.950 | 7.620 | 7.810 | 1,303,771 | +0.07(+0.90%) |
May 06, 2011 | 7.890 | 7.890 | 7.540 | 7.740 | 2,220,514 | -0.02(-0.26%) |
May 05, 2011 | 7.970 | 8.010 | 7.710 | 7.760 | 2,459,556 | -0.26(-3.24%) |
May 04, 2011 | 8.350 | 8.390 | 7.890 | 8.020 | 3,857,764 | -0.30(-3.61%) |
May 03, 2011 | 8.070 | 8.640 | 7.800 | 8.320 | 8,046,791 | +0.52(+6.67%) |
May 02, 2011 | 7.860 | 8.040 | 7.780 | 7.800 | 4,515,403 | +0.03(+0.39%) |
Apr 29, 2011 | 7.750 | 7.870 | 7.720 | 7.770 | 1,685,029 | +0.06(+0.78%) |
Apr 28, 2011 | 7.620 | 7.720 | 7.510 | 7.710 | 1,412,040 | +0.05(+0.65%) |
Apr 27, 2011 | 7.450 | 7.660 | 7.230 | 7.660 | 2,185,248 | +0.23(+3.10%) |
Apr 26, 2011 | 7.450 | 7.770 | 7.400 | 7.430 | 1,900,168 | -0.02(-0.27%) |
Apr 25, 2011 | 7.405 | 7.560 | 7.300 | 7.450 | 1,525,723 | -0.11(-1.46%) |
Apr 21, 2011 | 7.140 | 7.630 | 7.040 | 7.560 | 3,574,016 | +0.43(+6.03%) |
Apr 20, 2011 | 6.960 | 7.130 | 6.860 | 7.130 | 2,380,493 | +0.30(+4.39%) |
Apr 19, 2011 | 6.820 | 6.870 | 6.680 | 6.830 | 1,330,023 | +0.06(+0.89%) |
Apr 18, 2011 | 6.810 | 6.890 | 6.630 | 6.770 | 1,712,769 | -0.12(-1.74%) |
Apr 15, 2011 | 6.780 | 6.890 | 6.700 | 6.890 | 1,203,504 | +0.08(+1.17%) |
Apr 14, 2011 | 6.580 | 6.910 | 6.570 | 6.810 | 2,159,997 | +0.17(+2.56%) |
Apr 13, 2011 | 6.670 | 6.820 | 6.558 | 6.640 | 1,742,391 | +0.05(+0.76%) |
Apr 12, 2011 | 6.620 | 6.670 | 6.510 | 6.590 | 1,410,463 | -0.03(-0.45%) |
Apr 11, 2011 | 6.850 | 6.850 | 6.560 | 6.620 | 4,252,134 | +0.16(+2.48%) |
Apr 08, 2011 | 6.510 | 6.590 | 6.460 | 6.460 | 1,218,982 | +0.00(+0.00%) |
Apr 07, 2011 | 6.700 | 6.700 | 6.460 | 6.460 | 2,145,733 | -0.23(-3.44%) |
Apr 06, 2011 | 6.610 | 6.720 | 6.500 | 6.690 | 2,490,254 | +0.14(+2.14%) |
Apr 05, 2011 | 6.680 | 6.740 | 6.520 | 6.550 | 3,720,675 | -0.18(-2.67%) |
Apr 04, 2011 | 7.170 | 7.340 | 6.680 | 6.730 | 16,162,853 | +0.42(+6.66%) |