Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.484 | 8.518 | 8.410 | 8.484 | 461,684 | +0.03(+0.41%) |
Jun 29, 2011 | 8.099 | 8.721 | 8.030 | 8.449 | 1,044,456 | +0.27(+3.25%) |
Jun 28, 2011 | 8.099 | 8.415 | 8.015 | 8.183 | 767,232 | +0.23(+2.92%) |
Jun 27, 2011 | 7.902 | 8.015 | 7.887 | 7.951 | 49,755 | +0.06(+0.75%) |
Jun 24, 2011 | 7.897 | 7.986 | 7.887 | 7.892 | 352,826 | -0.05(-0.62%) |
Jun 23, 2011 | 8.001 | 8.035 | 7.892 | 7.941 | 297,483 | -0.11(-1.35%) |
Jun 22, 2011 | 7.877 | 8.119 | 7.877 | 8.050 | 598,438 | +0.16(+2.00%) |
Jun 21, 2011 | 7.803 | 8.040 | 7.774 | 7.892 | 496,463 | +0.15(+1.91%) |
Jun 20, 2011 | 7.793 | 7.887 | 7.744 | 7.744 | 91,134 | -0.12(-1.57%) |
Jun 17, 2011 | 7.877 | 7.897 | 7.798 | 7.867 | 405,947 | +0.04(+0.50%) |
Jun 16, 2011 | 7.788 | 7.916 | 7.710 | 7.828 | 380,226 | -0.05(-0.63%) |
Jun 15, 2011 | 7.818 | 8.015 | 7.793 | 7.877 | 427,214 | -0.01(-0.19%) |
Jun 14, 2011 | 7.705 | 7.907 | 7.705 | 7.892 | 232,350 | +0.24(+3.16%) |
Jun 13, 2011 | 7.690 | 7.788 | 7.532 | 7.650 | 1,136,207 | -0.06(-0.83%) |
Jun 10, 2011 | 8.104 | 8.124 | 7.636 | 7.714 | 679,703 | -0.32(-3.99%) |
Jun 09, 2011 | 8.213 | 8.361 | 7.996 | 8.035 | 508,575 | -0.23(-2.75%) |
Jun 08, 2011 | 8.356 | 8.410 | 8.257 | 8.262 | 366,101 | -0.08(-1.00%) |
Jun 07, 2011 | 8.607 | 8.617 | 8.311 | 8.346 | 446,036 | -0.24(-2.76%) |
Jun 06, 2011 | 8.805 | 8.824 | 8.548 | 8.583 | 372,177 | -0.22(-2.52%) |
Jun 03, 2011 | 8.661 | 8.864 | 8.661 | 8.805 | 153,522 | +0.14(+1.59%) |
May 24, 2011 | 8.721 | 8.864 | 8.647 | 8.666 | 417,426 | -0.01(-0.17%) |
May 23, 2011 | 8.587 | 8.874 | 8.573 | 8.681 | 626,740 | -0.12(-1.40%) |
May 20, 2011 | 8.760 | 8.918 | 8.760 | 8.805 | 1,030,226 | +0.04(+0.45%) |
May 19, 2011 | 8.745 | 8.879 | 8.578 | 8.765 | 748,745 | -0.04(-0.45%) |
May 18, 2011 | 8.568 | 8.967 | 8.474 | 8.805 | 1,670,288 | +0.33(+3.90%) |
May 17, 2011 | 8.809 | 8.829 | 8.287 | 8.474 | 1,988,536 | -0.32(-3.65%) |
May 16, 2011 | 9.086 | 9.125 | 8.676 | 8.795 | 2,004,549 | -0.22(-2.41%) |
May 13, 2011 | 9.199 | 9.199 | 8.908 | 9.012 | 1,643,077 | -0.07(-0.81%) |
May 12, 2011 | 9.273 | 9.327 | 8.898 | 9.086 | 1,464,067 | -0.03(-0.32%) |
May 11, 2011 | 9.253 | 9.253 | 9.066 | 9.115 | 751,962 | -0.11(-1.23%) |
May 10, 2011 | 9.174 | 9.253 | 9.115 | 9.229 | 1,350,899 | +0.10(+1.14%) |
May 09, 2011 | 9.046 | 9.155 | 9.024 | 9.125 | 1,957,205 | +0.26(+2.95%) |
May 06, 2011 | 8.962 | 8.962 | 8.834 | 8.864 | 822,300 | +0.01(+0.17%) |
May 05, 2011 | 8.819 | 8.923 | 8.731 | 8.849 | 835,597 | -0.02(-0.22%) |
May 04, 2011 | 8.992 | 9.046 | 8.755 | 8.869 | 1,244,629 | -0.14(-1.59%) |
May 03, 2011 | 8.893 | 9.051 | 8.888 | 9.012 | 765,093 | +0.04(+0.44%) |
May 02, 2011 | 8.977 | 8.977 | 8.953 | 8.972 | 1,126,540 | +0.05(+0.60%) |
Apr 29, 2011 | 8.967 | 8.972 | 8.844 | 8.918 | 397,142 | -0.01(-0.17%) |
Apr 28, 2011 | 8.933 | 9.012 | 8.809 | 8.933 | 1,093,527 | -0.03(-0.39%) |
Apr 27, 2011 | 8.928 | 8.977 | 8.898 | 8.967 | 558,259 | +0.00(+0.00%) |
Apr 26, 2011 | 8.982 | 8.997 | 8.829 | 8.967 | 1,262,336 | +0.06(+0.66%) |
Apr 25, 2011 | 8.905 | 9.002 | 8.905 | 8.908 | 569,126 | -0.02(-0.28%) |
Apr 21, 2011 | 9.026 | 9.051 | 8.795 | 8.933 | 2,424,771 | -0.06(-0.66%) |
Apr 20, 2011 | 9.071 | 9.071 | 8.928 | 8.992 | 1,009,967 | +0.01(+0.16%) |
Apr 19, 2011 | 9.002 | 9.036 | 8.918 | 8.977 | 821,079 | +0.01(+0.11%) |
Apr 18, 2011 | 9.125 | 9.170 | 8.859 | 8.967 | 1,461,066 | -0.16(-1.73%) |
Apr 15, 2011 | 9.017 | 9.219 | 8.982 | 9.125 | 1,952,305 | +0.12(+1.37%) |
Apr 14, 2011 | 8.883 | 9.012 | 8.879 | 9.002 | 826,987 | +0.07(+0.83%) |
Apr 13, 2011 | 9.061 | 9.061 | 8.883 | 8.928 | 404,526 | -0.04(-0.49%) |
Apr 12, 2011 | 8.928 | 9.046 | 8.814 | 8.972 | 1,266,267 | +0.06(+0.72%) |
Apr 11, 2011 | 8.849 | 8.928 | 8.829 | 8.908 | 985,259 | +0.03(+0.33%) |
Apr 08, 2011 | 8.883 | 8.953 | 8.819 | 8.879 | 617,223 | -0.00(-0.06%) |
Apr 07, 2011 | 9.046 | 9.051 | 8.879 | 8.883 | 1,423,296 | -0.04(-0.50%) |
Apr 06, 2011 | 8.883 | 8.953 | 8.819 | 8.928 | 962,672 | +0.06(+0.67%) |
Apr 05, 2011 | 8.819 | 8.895 | 8.706 | 8.869 | 4,770,810 | +0.05(+0.56%) |
Apr 04, 2011 | 8.913 | 8.957 | 8.780 | 8.819 | 3,743,598 | -0.06(-0.67%) |