Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.564 | 8.873 | 8.546 | 8.791 | 195,340 | +0.29(+3.42%) |
Jun 29, 2011 | 8.564 | 8.564 | 8.446 | 8.500 | 85,435 | -0.04(-0.43%) |
Jun 28, 2011 | 8.455 | 8.536 | 8.409 | 8.536 | 235,612 | +0.13(+1.51%) |
Jun 27, 2011 | 8.209 | 8.473 | 8.082 | 8.409 | 120,259 | +0.24(+2.89%) |
Jun 24, 2011 | 8.409 | 8.446 | 8.155 | 8.173 | 481,682 | -0.22(-2.60%) |
Jun 23, 2011 | 8.109 | 8.418 | 8.064 | 8.391 | 98,928 | +0.14(+1.65%) |
Jun 22, 2011 | 8.218 | 8.391 | 8.118 | 8.255 | 126,593 | -0.04(-0.44%) |
Jun 21, 2011 | 8.155 | 8.318 | 8.083 | 8.291 | 104,556 | +0.23(+2.81%) |
Jun 20, 2011 | 8.028 | 8.064 | 8.001 | 8.064 | 149,975 | +0.02(+0.23%) |
Jun 17, 2011 | 8.110 | 8.137 | 7.947 | 8.046 | 229,008 | +0.01(+0.11%) |
Jun 16, 2011 | 8.019 | 8.101 | 7.919 | 8.037 | 165,757 | +0.03(+0.34%) |
Jun 15, 2011 | 8.046 | 8.101 | 7.919 | 8.010 | 106,590 | -0.15(-1.89%) |
Jun 14, 2011 | 8.282 | 8.291 | 8.137 | 8.164 | 160,018 | +0.02(+0.22%) |
Jun 13, 2011 | 8.255 | 8.300 | 8.146 | 8.146 | 231,120 | -0.09(-1.10%) |
Jun 10, 2011 | 8.382 | 8.391 | 8.137 | 8.237 | 111,086 | -0.22(-2.57%) |
Jun 09, 2011 | 8.463 | 8.572 | 8.382 | 8.454 | 112,113 | +0.02(+0.21%) |
Jun 08, 2011 | 8.472 | 9.279 | 8.341 | 8.436 | 180,017 | -0.09(-1.06%) |
Jun 07, 2011 | 8.599 | 8.663 | 8.527 | 8.527 | 52,323 | -0.05(-0.63%) |
Jun 06, 2011 | 8.681 | 8.699 | 8.563 | 8.581 | 120,156 | -0.13(-1.46%) |
Jun 03, 2011 | 8.599 | 8.753 | 8.554 | 8.708 | 166,807 | -0.20(-2.24%) |
May 24, 2011 | 8.952 | 9.007 | 8.835 | 8.907 | 182,637 | +0.00(+0.00%) |
May 23, 2011 | 9.061 | 9.061 | 8.880 | 8.907 | 232,706 | -0.24(-2.67%) |
May 20, 2011 | 9.107 | 9.206 | 9.061 | 9.152 | 171,932 | +0.00(+0.00%) |
May 19, 2011 | 9.360 | 9.360 | 9.152 | 9.152 | 111,422 | -0.13(-1.37%) |
May 18, 2011 | 9.251 | 9.451 | 9.116 | 9.279 | 162,477 | +0.07(+0.79%) |
May 17, 2011 | 9.288 | 9.288 | 9.152 | 9.206 | 208,983 | -0.21(-2.21%) |
May 16, 2011 | 9.840 | 9.877 | 9.406 | 9.415 | 118,834 | -0.43(-4.33%) |
May 13, 2011 | 9.723 | 9.877 | 9.587 | 9.840 | 219,921 | +0.09(+0.93%) |
May 12, 2011 | 9.569 | 9.831 | 9.478 | 9.750 | 61,171 | +0.09(+0.94%) |
May 11, 2011 | 9.523 | 9.705 | 9.523 | 9.659 | 192,167 | +0.07(+0.76%) |
May 10, 2011 | 9.288 | 9.596 | 9.170 | 9.587 | 134,453 | +0.40(+4.34%) |
May 09, 2011 | 9.088 | 9.233 | 9.061 | 9.188 | 75,747 | +0.05(+0.50%) |
May 06, 2011 | 9.233 | 9.242 | 9.061 | 9.143 | 142,759 | +0.07(+0.80%) |
May 05, 2011 | 9.079 | 9.197 | 8.998 | 9.070 | 190,030 | -0.06(-0.69%) |
May 04, 2011 | 9.242 | 9.251 | 8.871 | 9.134 | 225,928 | -0.11(-1.18%) |
May 03, 2011 | 9.650 | 9.650 | 9.152 | 9.242 | 127,554 | -0.34(-3.59%) |
May 02, 2011 | 9.659 | 9.668 | 9.587 | 9.587 | 122,807 | -0.37(-3.73%) |
Apr 29, 2011 | 9.786 | 10.02 | 9.741 | 9.958 | 147,777 | +0.18(+1.85%) |
Apr 28, 2011 | 9.714 | 9.786 | 9.596 | 9.777 | 70,139 | +0.05(+0.56%) |
Apr 27, 2011 | 9.804 | 9.859 | 9.605 | 9.723 | 68,871 | -0.08(-0.83%) |
Apr 26, 2011 | 9.695 | 10.06 | 9.695 | 9.804 | 117,395 | +0.12(+1.22%) |
Apr 25, 2011 | 9.714 | 9.795 | 9.641 | 9.686 | 91,986 | -0.12(-1.20%) |
Apr 21, 2011 | 9.623 | 9.822 | 9.505 | 9.804 | 84,355 | +0.31(+3.24%) |
Apr 20, 2011 | 9.541 | 9.668 | 9.415 | 9.496 | 72,231 | +0.18(+1.95%) |
Apr 19, 2011 | 9.378 | 9.378 | 9.270 | 9.315 | 60,286 | +0.00(+0.00%) |
Apr 18, 2011 | 9.224 | 9.360 | 9.152 | 9.315 | 140,468 | -0.13(-1.34%) |
Apr 15, 2011 | 9.233 | 9.478 | 9.116 | 9.442 | 152,599 | +0.22(+2.36%) |
Apr 14, 2011 | 9.007 | 9.242 | 9.007 | 9.224 | 85,086 | +0.08(+0.89%) |
Apr 13, 2011 | 8.835 | 9.170 | 8.581 | 9.143 | 328,884 | +0.40(+4.56%) |
Apr 12, 2011 | 8.962 | 9.088 | 8.744 | 8.744 | 167,839 | -0.28(-3.11%) |
Apr 11, 2011 | 9.206 | 9.333 | 9.016 | 9.025 | 57,092 | -0.15(-1.68%) |
Apr 08, 2011 | 9.550 | 9.578 | 8.998 | 9.179 | 150,565 | -0.27(-2.88%) |
Apr 07, 2011 | 9.777 | 9.822 | 9.451 | 9.451 | 151,009 | -0.29(-2.98%) |
Apr 06, 2011 | 9.976 | 10.06 | 9.714 | 9.741 | 115,522 | -0.18(-1.83%) |
Apr 05, 2011 | 9.777 | 9.958 | 9.741 | 9.922 | 157,275 | +0.10(+1.01%) |
Apr 04, 2011 | 9.750 | 9.868 | 9.687 | 9.822 | 66,239 | +0.12(+1.21%) |