Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.953 | 8.979 | 8.914 | 8.966 | 76,051 | +0.05(+0.58%) |
Jun 29, 2011 | 8.966 | 8.972 | 8.914 | 8.914 | 59,127 | -0.06(-0.65%) |
Jun 28, 2011 | 8.920 | 8.998 | 8.920 | 8.972 | 113,921 | +0.05(+0.51%) |
Jun 27, 2011 | 9.005 | 9.005 | 8.914 | 8.927 | 129,957 | -0.05(-0.58%) |
Jun 24, 2011 | 8.992 | 9.011 | 8.966 | 8.979 | 70,606 | +0.01(+0.07%) |
Jun 23, 2011 | 8.881 | 8.972 | 8.881 | 8.972 | 83,650 | +0.09(+1.02%) |
Jun 22, 2011 | 8.810 | 8.881 | 8.803 | 8.881 | 61,722 | +0.07(+0.75%) |
Jun 21, 2011 | 8.797 | 8.829 | 8.771 | 8.815 | 72,224 | +0.08(+0.88%) |
Jun 20, 2011 | 8.745 | 8.764 | 8.732 | 8.738 | 143,560 | -0.03(-0.39%) |
Jun 17, 2011 | 8.784 | 8.797 | 8.745 | 8.772 | 96,842 | +0.01(+0.17%) |
Jun 16, 2011 | 8.738 | 8.758 | 8.686 | 8.758 | 67,012 | +0.05(+0.60%) |
Jun 15, 2011 | 8.758 | 8.784 | 8.699 | 8.706 | 76,651 | -0.06(-0.74%) |
Jun 14, 2011 | 8.803 | 8.823 | 8.766 | 8.771 | 59,575 | +0.00(+0.00%) |
Jun 13, 2011 | 8.803 | 8.803 | 8.738 | 8.771 | 102,417 | -0.05(-0.59%) |
Jun 10, 2011 | 8.829 | 8.836 | 8.771 | 8.823 | 74,581 | +0.02(+0.23%) |
Jun 09, 2011 | 8.823 | 8.836 | 8.784 | 8.803 | 63,146 | +0.01(+0.07%) |
Jun 08, 2011 | 8.771 | 8.836 | 8.771 | 8.797 | 60,808 | +0.01(+0.07%) |
Jun 07, 2011 | 8.810 | 8.868 | 8.790 | 8.790 | 110,700 | -0.03(-0.29%) |
Jun 06, 2011 | 8.784 | 8.849 | 8.784 | 8.816 | 113,826 | +0.01(+0.07%) |
Jun 03, 2011 | 8.771 | 8.836 | 8.771 | 8.810 | 86,657 | +0.07(+0.78%) |
May 24, 2011 | 8.771 | 8.790 | 8.706 | 8.741 | 61,670 | +0.01(+0.11%) |
May 23, 2011 | 8.810 | 8.816 | 8.719 | 8.732 | 114,525 | -0.08(-0.88%) |
May 20, 2011 | 8.771 | 8.810 | 8.745 | 8.810 | 102,801 | +0.06(+0.67%) |
May 19, 2011 | 8.699 | 8.758 | 8.693 | 8.751 | 90,628 | +0.05(+0.52%) |
May 18, 2011 | 8.758 | 8.758 | 8.706 | 8.706 | 60,372 | -0.02(-0.22%) |
May 17, 2011 | 8.699 | 8.758 | 8.673 | 8.725 | 121,017 | +0.05(+0.52%) |
May 16, 2011 | 8.738 | 8.745 | 8.654 | 8.680 | 86,397 | -0.05(-0.52%) |
May 13, 2011 | 8.706 | 8.751 | 8.699 | 8.725 | 54,535 | +0.03(+0.37%) |
May 12, 2011 | 8.686 | 8.706 | 8.654 | 8.693 | 55,873 | +0.02(+0.22%) |
May 11, 2011 | 8.667 | 8.673 | 8.624 | 8.673 | 70,552 | -0.03(-0.30%) |
May 10, 2011 | 8.615 | 8.699 | 8.615 | 8.699 | 141,145 | +0.08(+0.98%) |
May 09, 2011 | 8.582 | 8.647 | 8.582 | 8.615 | 106,358 | +0.03(+0.38%) |
May 06, 2011 | 8.576 | 8.602 | 8.563 | 8.582 | 166,529 | +0.01(+0.08%) |
May 05, 2011 | 8.543 | 8.582 | 8.543 | 8.576 | 145,297 | +0.03(+0.30%) |
May 04, 2011 | 8.517 | 8.576 | 8.517 | 8.550 | 58,907 | -0.01(-0.08%) |
May 03, 2011 | 8.556 | 8.576 | 8.511 | 8.556 | 86,765 | +0.03(+0.30%) |
May 02, 2011 | 8.533 | 8.556 | 8.524 | 8.530 | 104,338 | -0.05(-0.53%) |
Apr 29, 2011 | 8.556 | 8.576 | 8.511 | 8.576 | 80,599 | +0.05(+0.53%) |
Apr 28, 2011 | 8.543 | 8.563 | 8.511 | 8.530 | 72,851 | -0.03(-0.30%) |
Apr 27, 2011 | 8.524 | 8.563 | 8.510 | 8.556 | 78,817 | +0.07(+0.84%) |
Apr 26, 2011 | 8.524 | 8.550 | 8.485 | 8.485 | 78,532 | +0.00(+0.00%) |
Apr 25, 2011 | 8.511 | 8.537 | 8.472 | 8.485 | 86,080 | -0.02(-0.23%) |
Apr 21, 2011 | 8.446 | 8.511 | 8.446 | 8.504 | 74,388 | +0.03(+0.38%) |
Apr 20, 2011 | 8.446 | 8.491 | 8.426 | 8.472 | 75,609 | +0.03(+0.31%) |
Apr 19, 2011 | 8.459 | 8.478 | 8.446 | 8.446 | 72,360 | -0.04(-0.46%) |
Apr 18, 2011 | 8.394 | 8.485 | 8.387 | 8.485 | 52,811 | +0.03(+0.38%) |
Apr 15, 2011 | 8.413 | 8.472 | 8.394 | 8.452 | 72,136 | +0.03(+0.39%) |
Apr 14, 2011 | 8.420 | 8.465 | 8.420 | 8.420 | 69,463 | -0.03(-0.38%) |
Apr 13, 2011 | 8.459 | 8.491 | 8.452 | 8.452 | 71,184 | -0.06(-0.76%) |
Apr 12, 2011 | 8.498 | 8.517 | 8.459 | 8.517 | 101,003 | +0.01(+0.15%) |
Apr 11, 2011 | 8.576 | 8.582 | 8.498 | 8.504 | 102,439 | -0.05(-0.53%) |
Apr 08, 2011 | 8.602 | 8.602 | 8.537 | 8.550 | 107,752 | -0.05(-0.60%) |
Apr 07, 2011 | 8.615 | 8.641 | 8.595 | 8.602 | 32,134 | +0.01(+0.08%) |
Apr 06, 2011 | 8.608 | 8.647 | 8.589 | 8.595 | 53,299 | -0.03(-0.30%) |
Apr 05, 2011 | 8.582 | 8.628 | 8.569 | 8.621 | 73,836 | +0.06(+0.76%) |
Apr 04, 2011 | 8.641 | 8.641 | 8.556 | 8.556 | 143,533 | -0.12(-1.35%) |