Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 9.229 | 9.229 | 9.096 | 9.216 | 180,982 | +0.06(+0.62%) |
Jun 29, 2011 | 9.178 | 9.191 | 9.096 | 9.159 | 129,822 | -0.01(-0.07%) |
Jun 28, 2011 | 9.096 | 9.166 | 9.026 | 9.166 | 147,704 | +0.02(+0.21%) |
Jun 27, 2011 | 9.020 | 9.153 | 8.760 | 9.147 | 211,925 | +0.13(+1.41%) |
Jun 24, 2011 | 9.071 | 9.191 | 8.931 | 9.020 | 869,023 | -0.01(-0.07%) |
Jun 23, 2011 | 8.823 | 9.033 | 8.697 | 9.026 | 196,870 | +0.15(+1.64%) |
Jun 22, 2011 | 8.823 | 8.995 | 8.823 | 8.880 | 136,638 | +0.05(+0.57%) |
Jun 21, 2011 | 8.690 | 8.899 | 8.690 | 8.830 | 203,174 | +0.17(+1.98%) |
Jun 20, 2011 | 8.716 | 8.773 | 8.247 | 8.659 | 119,162 | +0.07(+0.81%) |
Jun 17, 2011 | 8.621 | 8.747 | 8.589 | 8.589 | 335,103 | +0.01(+0.15%) |
Jun 16, 2011 | 8.392 | 8.646 | 8.392 | 8.576 | 155,469 | +0.17(+2.04%) |
Jun 15, 2011 | 8.380 | 8.614 | 8.354 | 8.405 | 172,414 | -0.10(-1.12%) |
Jun 14, 2011 | 8.494 | 8.507 | 8.240 | 8.500 | 126,300 | +0.10(+1.21%) |
Jun 13, 2011 | 8.405 | 8.487 | 8.297 | 8.399 | 121,732 | +0.05(+0.61%) |
Jun 10, 2011 | 8.380 | 8.456 | 8.323 | 8.348 | 86,552 | -0.07(-0.83%) |
Jun 09, 2011 | 8.538 | 8.652 | 8.399 | 8.418 | 192,794 | -0.08(-0.97%) |
Jun 08, 2011 | 8.608 | 8.646 | 8.500 | 8.500 | 112,999 | -0.11(-1.32%) |
Jun 07, 2011 | 8.703 | 8.703 | 8.557 | 8.614 | 98,296 | -0.01(-0.07%) |
Jun 06, 2011 | 8.614 | 8.684 | 8.586 | 8.621 | 105,088 | -0.03(-0.37%) |
Jun 03, 2011 | 8.640 | 8.766 | 8.475 | 8.652 | 228,012 | +0.18(+2.09%) |
May 24, 2011 | 8.697 | 8.697 | 8.468 | 8.475 | 162,010 | -0.22(-2.55%) |
May 23, 2011 | 8.697 | 8.716 | 8.646 | 8.697 | 130,976 | -0.06(-0.72%) |
May 20, 2011 | 8.785 | 8.868 | 8.747 | 8.760 | 180,454 | -0.08(-0.93%) |
May 19, 2011 | 8.804 | 8.887 | 8.684 | 8.842 | 165,886 | +0.06(+0.72%) |
May 18, 2011 | 8.811 | 8.823 | 8.754 | 8.779 | 96,882 | -0.03(-0.29%) |
May 17, 2011 | 8.830 | 8.855 | 8.741 | 8.804 | 143,413 | -0.04(-0.43%) |
May 16, 2011 | 8.925 | 8.995 | 8.633 | 8.842 | 118,172 | -0.15(-1.69%) |
May 13, 2011 | 9.248 | 9.248 | 8.842 | 8.995 | 140,021 | -0.25(-2.74%) |
May 12, 2011 | 9.134 | 9.267 | 9.058 | 9.248 | 85,885 | +0.04(+0.48%) |
May 11, 2011 | 9.394 | 9.394 | 9.147 | 9.204 | 135,802 | -0.20(-2.16%) |
May 10, 2011 | 9.254 | 9.483 | 9.185 | 9.407 | 196,077 | +0.19(+2.06%) |
May 09, 2011 | 9.280 | 9.293 | 9.172 | 9.216 | 160,997 | -0.11(-1.16%) |
May 06, 2011 | 9.426 | 9.565 | 9.286 | 9.324 | 321,425 | -0.03(-0.27%) |
May 05, 2011 | 9.432 | 9.489 | 9.331 | 9.350 | 146,282 | -0.08(-0.87%) |
May 04, 2011 | 9.507 | 9.551 | 9.432 | 9.432 | 78,979 | -0.09(-0.92%) |
May 03, 2011 | 9.495 | 9.576 | 9.463 | 9.520 | 109,454 | -0.04(-0.46%) |
May 02, 2011 | 9.570 | 9.777 | 9.551 | 9.564 | 116,583 | -0.14(-1.49%) |
Apr 29, 2011 | 9.658 | 9.796 | 9.576 | 9.708 | 103,935 | +0.10(+1.05%) |
Apr 28, 2011 | 9.457 | 9.614 | 9.457 | 9.608 | 74,985 | +0.16(+1.66%) |
Apr 27, 2011 | 9.325 | 9.470 | 9.325 | 9.451 | 112,892 | +0.01(+0.13%) |
Apr 26, 2011 | 9.256 | 9.539 | 9.225 | 9.438 | 123,477 | +0.19(+2.04%) |
Apr 25, 2011 | 9.244 | 9.275 | 9.099 | 9.250 | 171,173 | -0.08(-0.87%) |
Apr 21, 2011 | 9.419 | 9.432 | 9.262 | 9.331 | 85,843 | -0.03(-0.34%) |
Apr 20, 2011 | 9.445 | 9.463 | 9.262 | 9.363 | 135,144 | +0.02(+0.20%) |
Apr 19, 2011 | 9.438 | 9.476 | 9.344 | 9.344 | 127,713 | -0.06(-0.60%) |
Apr 18, 2011 | 9.331 | 9.495 | 9.331 | 9.401 | 76,509 | -0.09(-0.93%) |
Apr 15, 2011 | 9.338 | 9.514 | 9.338 | 9.488 | 129,293 | +0.13(+1.41%) |
Apr 14, 2011 | 9.275 | 9.401 | 9.250 | 9.357 | 143,784 | -0.01(-0.07%) |
Apr 13, 2011 | 9.470 | 9.470 | 9.281 | 9.363 | 99,136 | -0.01(-0.14%) |
Apr 12, 2011 | 9.488 | 9.514 | 9.369 | 9.376 | 141,771 | -0.15(-1.58%) |
Apr 11, 2011 | 9.570 | 9.645 | 9.526 | 9.526 | 143,155 | -0.03(-0.26%) |
Apr 08, 2011 | 9.696 | 9.696 | 9.526 | 9.551 | 144,746 | -0.06(-0.65%) |
Apr 07, 2011 | 9.664 | 9.733 | 9.608 | 9.614 | 93,050 | -0.04(-0.39%) |
Apr 06, 2011 | 9.564 | 9.752 | 9.501 | 9.652 | 134,683 | +0.13(+1.32%) |
Apr 05, 2011 | 9.388 | 9.539 | 9.319 | 9.526 | 190,204 | +0.14(+1.54%) |
Apr 04, 2011 | 9.338 | 9.382 | 9.275 | 9.382 | 92,806 | +0.09(+1.01%) |