Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.021 | 8.030 | 7.826 | 7.871 | 294,691 | -0.15(-1.88%) |
Jun 29, 2011 | 8.101 | 8.181 | 7.986 | 8.021 | 336,054 | -0.04(-0.55%) |
Jun 28, 2011 | 8.110 | 8.288 | 8.048 | 8.066 | 321,635 | -0.03(-0.33%) |
Jun 27, 2011 | 7.959 | 8.110 | 7.879 | 8.092 | 188,819 | +0.14(+1.79%) |
Jun 24, 2011 | 8.190 | 8.208 | 7.791 | 7.950 | 1,479,893 | -0.23(-2.82%) |
Jun 23, 2011 | 8.261 | 8.261 | 7.826 | 8.181 | 374,250 | -0.18(-2.12%) |
Jun 22, 2011 | 8.350 | 8.518 | 8.296 | 8.359 | 149,464 | -0.03(-0.32%) |
Jun 21, 2011 | 8.554 | 8.572 | 8.359 | 8.385 | 242,650 | -0.08(-0.94%) |
Jun 20, 2011 | 8.447 | 8.501 | 8.430 | 8.465 | 181,760 | +0.20(+2.36%) |
Jun 17, 2011 | 8.243 | 8.332 | 8.119 | 8.270 | 491,795 | +0.06(+0.76%) |
Jun 16, 2011 | 7.986 | 8.288 | 7.986 | 8.208 | 170,202 | +0.22(+2.78%) |
Jun 15, 2011 | 8.057 | 8.128 | 7.986 | 7.986 | 204,769 | -0.15(-1.85%) |
Jun 14, 2011 | 8.075 | 8.190 | 8.021 | 8.137 | 144,364 | +0.14(+1.78%) |
Jun 13, 2011 | 8.048 | 8.119 | 7.977 | 7.995 | 270,574 | -0.04(-0.55%) |
Jun 10, 2011 | 8.128 | 8.199 | 7.986 | 8.039 | 228,431 | -0.13(-1.63%) |
Jun 09, 2011 | 8.092 | 8.243 | 8.083 | 8.172 | 255,023 | +0.10(+1.21%) |
Jun 08, 2011 | 7.924 | 8.199 | 7.879 | 8.075 | 434,238 | +0.14(+1.79%) |
Jun 07, 2011 | 8.075 | 8.075 | 7.800 | 7.933 | 395,917 | -0.04(-0.56%) |
Jun 06, 2011 | 7.897 | 8.021 | 7.897 | 7.977 | 319,449 | -0.03(-0.33%) |
Jun 03, 2011 | 8.057 | 8.154 | 7.986 | 8.004 | 204,809 | -0.06(-0.77%) |
May 24, 2011 | 8.110 | 8.154 | 8.039 | 8.066 | 197,048 | -0.04(-0.44%) |
May 23, 2011 | 8.154 | 8.154 | 7.986 | 8.101 | 176,129 | -0.15(-1.83%) |
May 20, 2011 | 8.199 | 8.412 | 8.172 | 8.252 | 412,742 | +0.03(+0.32%) |
May 19, 2011 | 8.208 | 8.243 | 8.092 | 8.225 | 323,061 | +0.05(+0.65%) |
May 18, 2011 | 8.092 | 8.181 | 8.066 | 8.172 | 399,678 | +0.11(+1.32%) |
May 17, 2011 | 7.844 | 8.119 | 7.844 | 8.066 | 293,626 | +0.16(+2.02%) |
May 16, 2011 | 7.924 | 8.030 | 7.862 | 7.906 | 159,087 | -0.08(-1.00%) |
May 13, 2011 | 8.039 | 8.048 | 7.959 | 7.986 | 236,807 | -0.04(-0.44%) |
May 12, 2011 | 7.791 | 8.075 | 7.746 | 8.021 | 349,111 | +0.21(+2.73%) |
May 11, 2011 | 7.800 | 7.862 | 7.729 | 7.808 | 450,965 | -0.01(-0.11%) |
May 10, 2011 | 7.737 | 7.897 | 7.666 | 7.817 | 492,924 | +0.14(+1.85%) |
May 09, 2011 | 7.711 | 7.862 | 7.480 | 7.675 | 1,368,482 | -0.01(-0.12%) |
May 06, 2011 | 8.012 | 8.188 | 7.658 | 7.684 | 275,507 | -0.01(-0.12%) |
May 05, 2011 | 7.569 | 7.782 | 7.418 | 7.693 | 452,612 | +0.06(+0.81%) |
May 04, 2011 | 7.773 | 7.782 | 7.631 | 7.631 | 160,305 | -0.16(-2.05%) |
May 03, 2011 | 7.800 | 7.835 | 7.744 | 7.791 | 153,174 | -0.05(-0.68%) |
May 02, 2011 | 7.862 | 7.871 | 7.835 | 7.844 | 256,429 | -0.07(-0.90%) |
Apr 29, 2011 | 7.826 | 7.986 | 7.516 | 7.915 | 709,864 | -0.12(-1.44%) |
Apr 28, 2011 | 8.048 | 8.048 | 7.915 | 8.030 | 256,057 | +0.01(+0.11%) |
Apr 27, 2011 | 8.128 | 8.394 | 7.826 | 8.021 | 1,722,098 | +0.54(+7.24%) |
Apr 26, 2011 | 7.276 | 7.551 | 7.276 | 7.480 | 365,529 | +0.20(+2.68%) |
Apr 25, 2011 | 7.282 | 7.285 | 7.258 | 7.285 | 147,666 | +0.04(+0.49%) |
Apr 21, 2011 | 7.249 | 7.294 | 7.125 | 7.249 | 262,029 | +0.07(+0.99%) |
Apr 20, 2011 | 7.134 | 7.272 | 7.090 | 7.178 | 356,388 | +0.18(+2.53%) |
Apr 19, 2011 | 7.054 | 7.125 | 6.983 | 7.001 | 151,875 | -0.05(-0.75%) |
Apr 18, 2011 | 7.072 | 7.116 | 7.028 | 7.054 | 158,361 | -0.12(-1.61%) |
Apr 15, 2011 | 7.187 | 7.214 | 7.081 | 7.170 | 423,180 | -0.05(-0.74%) |
Apr 14, 2011 | 7.099 | 7.232 | 7.099 | 7.223 | 268,133 | +0.05(+0.74%) |
Apr 13, 2011 | 7.241 | 7.374 | 7.107 | 7.170 | 184,202 | -0.04(-0.49%) |
Apr 12, 2011 | 7.134 | 7.258 | 7.116 | 7.205 | 231,063 | +0.06(+0.87%) |
Apr 11, 2011 | 7.143 | 7.187 | 7.081 | 7.143 | 170,695 | -0.01(-0.12%) |
Apr 08, 2011 | 7.125 | 7.276 | 7.037 | 7.152 | 285,154 | +0.08(+1.13%) |
Apr 07, 2011 | 7.241 | 7.241 | 7.045 | 7.072 | 175,563 | -0.14(-1.97%) |
Apr 06, 2011 | 7.214 | 7.267 | 7.134 | 7.214 | 111,173 | -0.03(-0.37%) |
Apr 05, 2011 | 7.223 | 7.276 | 7.187 | 7.241 | 100,064 | -0.01(-0.12%) |
Apr 04, 2011 | 7.267 | 7.294 | 7.196 | 7.249 | 87,633 | +0.02(+0.25%) |