Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 6.820 | 6.820 | 6.734 | 6.770 | 13,126,071 | -0.03(-0.46%) |
Jun 29, 2011 | 6.707 | 6.802 | 6.666 | 6.802 | 8,376,005 | +0.14(+2.10%) |
Jun 28, 2011 | 6.743 | 6.743 | 6.617 | 6.662 | 12,053,492 | -0.06(-0.94%) |
Jun 27, 2011 | 6.743 | 6.766 | 6.707 | 6.725 | 10,017,042 | -0.02(-0.33%) |
Jun 24, 2011 | 6.820 | 6.847 | 6.734 | 6.748 | 17,112,526 | -0.07(-0.99%) |
Jun 23, 2011 | 6.946 | 6.965 | 6.779 | 6.815 | 12,634,457 | -0.16(-2.33%) |
Jun 22, 2011 | 7.082 | 7.096 | 6.974 | 6.978 | 7,935,067 | -0.11(-1.59%) |
Jun 21, 2011 | 7.168 | 7.177 | 7.064 | 7.091 | 16,955,388 | -0.06(-0.82%) |
Jun 20, 2011 | 7.176 | 7.181 | 7.118 | 7.150 | 6,926,751 | -0.03(-0.44%) |
Jun 17, 2011 | 7.181 | 7.254 | 7.141 | 7.181 | 8,036,192 | +0.05(+0.76%) |
Jun 16, 2011 | 6.996 | 7.150 | 6.965 | 7.127 | 7,577,154 | +0.14(+2.07%) |
Jun 15, 2011 | 7.010 | 7.064 | 6.946 | 6.983 | 4,777,093 | -0.09(-1.21%) |
Jun 14, 2011 | 7.086 | 7.118 | 7.046 | 7.068 | 3,883,024 | +0.03(+0.38%) |
Jun 13, 2011 | 7.001 | 7.055 | 6.955 | 7.041 | 4,645,599 | +0.05(+0.65%) |
Jun 10, 2011 | 6.983 | 7.046 | 6.937 | 6.996 | 6,485,450 | +0.00(+0.00%) |
Jun 09, 2011 | 7.028 | 7.041 | 6.955 | 6.996 | 5,947,169 | -0.01(-0.13%) |
Jun 08, 2011 | 7.064 | 7.114 | 6.996 | 7.005 | 4,286,329 | -0.07(-0.96%) |
Jun 07, 2011 | 7.096 | 7.145 | 7.068 | 7.073 | 4,318,175 | -0.00(-0.06%) |
Jun 06, 2011 | 7.091 | 7.168 | 7.046 | 7.077 | 5,535,169 | -0.03(-0.44%) |
Jun 03, 2011 | 7.086 | 7.181 | 6.935 | 7.109 | 7,550,625 | -0.22(-2.96%) |
May 24, 2011 | 7.380 | 7.394 | 7.303 | 7.326 | 3,995,240 | -0.03(-0.43%) |
May 23, 2011 | 7.308 | 7.443 | 7.308 | 7.357 | 5,745,569 | +0.00(+0.00%) |
May 20, 2011 | 7.407 | 7.439 | 7.348 | 7.357 | 3,389,791 | -0.08(-1.09%) |
May 19, 2011 | 7.403 | 7.443 | 7.344 | 7.439 | 4,502,605 | +0.05(+0.67%) |
May 18, 2011 | 7.430 | 7.439 | 7.362 | 7.389 | 4,642,823 | -0.02(-0.24%) |
May 17, 2011 | 7.335 | 7.407 | 7.317 | 7.407 | 6,358,100 | +0.07(+0.92%) |
May 16, 2011 | 7.330 | 7.435 | 7.307 | 7.339 | 4,029,658 | -0.00(-0.06%) |
May 13, 2011 | 7.448 | 7.457 | 7.317 | 7.344 | 6,438,407 | -0.09(-1.22%) |
May 12, 2011 | 7.412 | 7.470 | 7.367 | 7.434 | 5,108,891 | +0.01(+0.18%) |
May 11, 2011 | 7.339 | 7.441 | 7.317 | 7.421 | 6,686,902 | +0.09(+1.29%) |
May 10, 2011 | 7.294 | 7.376 | 7.294 | 7.326 | 5,713,708 | +0.03(+0.37%) |
May 09, 2011 | 7.303 | 7.339 | 7.254 | 7.299 | 5,384,118 | -0.01(-0.19%) |
May 06, 2011 | 7.407 | 7.425 | 7.310 | 7.312 | 5,798,802 | -0.03(-0.43%) |
May 05, 2011 | 7.434 | 7.434 | 7.326 | 7.344 | 6,315,448 | -0.11(-1.45%) |
May 04, 2011 | 7.475 | 7.488 | 7.407 | 7.452 | 8,135,759 | +0.00(+0.00%) |
May 03, 2011 | 7.359 | 7.461 | 7.354 | 7.452 | 6,866,469 | +0.08(+1.03%) |
May 02, 2011 | 7.363 | 7.381 | 7.363 | 7.377 | 4,359,973 | -0.01(-0.12%) |
Apr 29, 2011 | 7.421 | 7.430 | 7.328 | 7.386 | 4,803,794 | -0.03(-0.42%) |
Apr 28, 2011 | 7.372 | 7.421 | 7.354 | 7.417 | 5,354,655 | +0.05(+0.66%) |
Apr 27, 2011 | 7.274 | 7.381 | 7.274 | 7.368 | 8,101,942 | +0.09(+1.28%) |
Apr 26, 2011 | 7.265 | 7.279 | 7.212 | 7.274 | 6,848,738 | +0.05(+0.68%) |
Apr 25, 2011 | 7.168 | 7.225 | 7.145 | 7.225 | 6,559,367 | +0.02(+0.31%) |
Apr 21, 2011 | 7.199 | 7.230 | 7.065 | 7.203 | 12,946,049 | +0.01(+0.19%) |
Apr 20, 2011 | 7.274 | 7.274 | 7.145 | 7.190 | 14,049,321 | -0.05(-0.74%) |
Apr 19, 2011 | 7.488 | 7.488 | 7.185 | 7.243 | 28,496,966 | -0.36(-4.68%) |
Apr 18, 2011 | 7.519 | 7.608 | 7.470 | 7.599 | 8,306,055 | +0.03(+0.35%) |
Apr 15, 2011 | 7.550 | 7.617 | 7.523 | 7.572 | 4,492,621 | +0.03(+0.35%) |
Apr 14, 2011 | 7.608 | 7.608 | 7.466 | 7.546 | 6,967,792 | -0.07(-0.88%) |
Apr 13, 2011 | 7.670 | 7.728 | 7.604 | 7.612 | 5,723,985 | -0.01(-0.17%) |
Apr 12, 2011 | 7.657 | 7.675 | 7.626 | 7.626 | 4,241,069 | -0.07(-0.92%) |
Apr 11, 2011 | 7.661 | 7.733 | 7.658 | 7.697 | 4,110,505 | +0.02(+0.23%) |
Apr 08, 2011 | 7.742 | 7.786 | 7.653 | 7.679 | 5,410,610 | -0.05(-0.69%) |
Apr 07, 2011 | 7.750 | 7.786 | 7.706 | 7.733 | 4,988,524 | -0.03(-0.40%) |
Apr 06, 2011 | 7.795 | 7.804 | 7.670 | 7.764 | 7,297,631 | +0.01(+0.11%) |
Apr 05, 2011 | 7.679 | 7.812 | 7.670 | 7.755 | 7,426,993 | +0.06(+0.81%) |
Apr 04, 2011 | 7.728 | 7.764 | 7.657 | 7.693 | 3,992,115 | -0.04(-0.46%) |