Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.090 | 7.311 | 7.075 | 7.289 | 116,784 | +0.24(+3.46%) |
Jun 29, 2011 | 7.141 | 7.156 | 7.038 | 7.046 | 53,574 | -0.10(-1.34%) |
Jun 28, 2011 | 7.252 | 7.274 | 7.090 | 7.141 | 84,480 | -0.07(-0.92%) |
Jun 27, 2011 | 7.119 | 7.230 | 7.009 | 7.208 | 91,233 | +0.10(+1.45%) |
Jun 24, 2011 | 7.075 | 7.156 | 6.994 | 7.105 | 212,785 | +0.04(+0.52%) |
Jun 23, 2011 | 7.090 | 7.186 | 6.898 | 7.068 | 123,747 | -0.11(-1.54%) |
Jun 22, 2011 | 7.473 | 7.488 | 7.164 | 7.178 | 160,654 | -0.34(-4.51%) |
Jun 21, 2011 | 7.400 | 7.525 | 7.326 | 7.518 | 55,843 | +0.14(+1.90%) |
Jun 20, 2011 | 7.355 | 7.407 | 7.333 | 7.378 | 82,117 | +0.08(+1.11%) |
Jun 17, 2011 | 7.333 | 7.481 | 7.186 | 7.296 | 143,713 | +0.03(+0.41%) |
Jun 16, 2011 | 7.082 | 7.385 | 7.082 | 7.267 | 80,167 | +0.18(+2.60%) |
Jun 15, 2011 | 7.156 | 7.260 | 7.075 | 7.082 | 108,799 | -0.17(-2.34%) |
Jun 14, 2011 | 7.296 | 7.319 | 7.193 | 7.252 | 65,802 | +0.06(+0.82%) |
Jun 13, 2011 | 7.252 | 7.296 | 7.156 | 7.193 | 52,975 | -0.04(-0.51%) |
Jun 10, 2011 | 7.230 | 7.282 | 7.193 | 7.230 | 82,445 | -0.05(-0.71%) |
Jun 09, 2011 | 7.311 | 7.363 | 7.252 | 7.282 | 56,014 | -0.01(-0.20%) |
Jun 08, 2011 | 7.348 | 7.437 | 7.237 | 7.296 | 92,995 | -0.07(-0.90%) |
Jun 07, 2011 | 7.459 | 7.540 | 7.348 | 7.363 | 104,473 | -0.04(-0.60%) |
Jun 06, 2011 | 7.437 | 7.518 | 7.407 | 7.407 | 77,438 | -0.03(-0.40%) |
Jun 03, 2011 | 7.407 | 7.488 | 7.378 | 7.437 | 129,854 | -0.20(-2.61%) |
May 24, 2011 | 7.673 | 7.695 | 7.599 | 7.636 | 131,703 | -0.02(-0.29%) |
May 23, 2011 | 7.599 | 7.710 | 7.547 | 7.658 | 71,627 | -0.09(-1.14%) |
May 20, 2011 | 7.746 | 7.783 | 7.680 | 7.746 | 129,913 | -0.06(-0.76%) |
May 19, 2011 | 7.820 | 7.828 | 7.754 | 7.805 | 249,134 | +0.01(+0.09%) |
May 18, 2011 | 7.769 | 7.835 | 7.739 | 7.798 | 64,979 | +0.05(+0.67%) |
May 17, 2011 | 7.680 | 7.798 | 7.680 | 7.746 | 74,809 | +0.00(+0.00%) |
May 16, 2011 | 7.769 | 7.894 | 7.732 | 7.746 | 105,788 | -0.07(-0.94%) |
May 13, 2011 | 7.931 | 7.953 | 7.746 | 7.820 | 171,175 | -0.09(-1.12%) |
May 12, 2011 | 7.717 | 7.938 | 7.717 | 7.909 | 95,824 | +0.15(+2.00%) |
May 11, 2011 | 7.894 | 7.894 | 7.680 | 7.754 | 137,122 | -0.16(-2.05%) |
May 10, 2011 | 7.746 | 7.968 | 7.673 | 7.916 | 219,509 | +0.23(+2.97%) |
May 09, 2011 | 7.606 | 7.761 | 7.569 | 7.687 | 211,063 | +0.09(+1.17%) |
May 06, 2011 | 7.791 | 7.791 | 7.562 | 7.599 | 248,168 | -0.05(-0.67%) |
May 05, 2011 | 7.584 | 7.717 | 7.518 | 7.651 | 157,638 | +0.01(+0.19%) |
May 04, 2011 | 7.813 | 7.828 | 7.628 | 7.636 | 95,426 | -0.18(-2.27%) |
May 03, 2011 | 8.019 | 8.049 | 7.776 | 7.813 | 76,301 | -0.22(-2.75%) |
May 02, 2011 | 8.056 | 8.056 | 8.034 | 8.034 | 75,478 | -0.15(-1.80%) |
Apr 29, 2011 | 8.130 | 8.219 | 8.112 | 8.182 | 57,709 | +0.07(+0.82%) |
Apr 28, 2011 | 7.960 | 8.123 | 7.960 | 8.115 | 90,028 | +0.15(+1.85%) |
Apr 27, 2011 | 8.071 | 8.137 | 7.879 | 7.968 | 60,704 | -0.10(-1.19%) |
Apr 26, 2011 | 7.946 | 8.123 | 7.894 | 8.064 | 60,696 | +0.13(+1.67%) |
Apr 25, 2011 | 7.975 | 7.990 | 7.909 | 7.931 | 35,403 | -0.03(-0.37%) |
Apr 21, 2011 | 7.909 | 7.960 | 7.835 | 7.960 | 68,544 | +0.15(+1.89%) |
Apr 20, 2011 | 7.842 | 7.879 | 7.680 | 7.813 | 97,427 | +0.11(+1.49%) |
Apr 19, 2011 | 7.684 | 7.742 | 7.647 | 7.699 | 97,844 | +0.04(+0.48%) |
Apr 18, 2011 | 7.486 | 7.669 | 7.486 | 7.662 | 80,639 | +0.06(+0.77%) |
Apr 15, 2011 | 7.589 | 7.640 | 7.574 | 7.603 | 337,627 | -0.01(-0.10%) |
Apr 14, 2011 | 7.625 | 7.655 | 7.574 | 7.611 | 127,741 | -0.08(-1.05%) |
Apr 13, 2011 | 7.823 | 7.823 | 7.684 | 7.691 | 89,091 | -0.08(-1.04%) |
Apr 12, 2011 | 7.896 | 8.035 | 7.757 | 7.772 | 151,521 | -0.19(-2.39%) |
Apr 11, 2011 | 8.035 | 8.160 | 7.947 | 7.962 | 49,904 | -0.07(-0.82%) |
Apr 08, 2011 | 8.423 | 8.423 | 7.999 | 8.028 | 59,571 | -0.32(-3.86%) |
Apr 07, 2011 | 8.342 | 8.386 | 8.225 | 8.350 | 84,621 | +0.04(+0.53%) |
Apr 06, 2011 | 8.357 | 8.379 | 8.300 | 8.306 | 51,033 | -0.01(-0.09%) |
Apr 05, 2011 | 8.284 | 8.474 | 8.218 | 8.313 | 74,811 | -0.01(-0.09%) |
Apr 04, 2011 | 8.211 | 8.430 | 8.211 | 8.321 | 56,739 | +0.13(+1.61%) |