Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.394 | 8.662 | 8.358 | 8.649 | 300,366 | +0.29(+3.49%) |
Jun 29, 2011 | 8.665 | 8.665 | 8.257 | 8.357 | 345,869 | -0.28(-3.19%) |
Jun 28, 2011 | 8.612 | 8.642 | 8.499 | 8.633 | 206,314 | +0.05(+0.64%) |
Jun 27, 2011 | 8.588 | 8.597 | 8.523 | 8.578 | 373,250 | -0.03(-0.39%) |
Jun 24, 2011 | 8.542 | 8.643 | 8.486 | 8.611 | 611,838 | +0.10(+1.21%) |
Jun 23, 2011 | 8.442 | 8.570 | 8.230 | 8.508 | 344,412 | -0.00(-0.05%) |
Jun 22, 2011 | 8.598 | 8.660 | 8.513 | 8.513 | 245,969 | -0.16(-1.87%) |
Jun 21, 2011 | 8.707 | 8.707 | 8.545 | 8.675 | 363,489 | +0.06(+0.67%) |
Jun 20, 2011 | 8.523 | 8.627 | 8.286 | 8.617 | 423,022 | +0.27(+3.22%) |
Jun 17, 2011 | 8.623 | 8.724 | 8.236 | 8.348 | 956,973 | -0.21(-2.47%) |
Jun 16, 2011 | 7.992 | 8.649 | 7.992 | 8.560 | 842,010 | +0.63(+7.89%) |
Jun 15, 2011 | 8.062 | 8.124 | 7.860 | 7.934 | 726,757 | -0.24(-2.91%) |
Jun 14, 2011 | 8.096 | 8.196 | 8.015 | 8.171 | 284,835 | +0.13(+1.66%) |
Jun 13, 2011 | 8.342 | 8.342 | 7.967 | 8.038 | 588,892 | -0.16(-1.96%) |
Jun 10, 2011 | 8.321 | 8.503 | 8.156 | 8.199 | 718,475 | -0.19(-2.25%) |
Jun 09, 2011 | 8.386 | 8.616 | 8.215 | 8.388 | 1,840,017 | +0.62(+8.02%) |
Jun 08, 2011 | 7.668 | 7.790 | 7.642 | 7.765 | 689,081 | +0.06(+0.75%) |
Jun 07, 2011 | 7.754 | 7.758 | 7.633 | 7.708 | 359,687 | +0.05(+0.63%) |
Jun 06, 2011 | 7.656 | 7.708 | 7.547 | 7.659 | 824,378 | +0.08(+1.07%) |
Jun 03, 2011 | 7.628 | 7.769 | 7.559 | 7.578 | 374,484 | -0.07(-0.86%) |
May 24, 2011 | 8.080 | 8.080 | 7.629 | 7.644 | 380,855 | -0.13(-1.63%) |
May 23, 2011 | 7.897 | 8.067 | 7.756 | 7.771 | 581,388 | -0.32(-3.90%) |
May 20, 2011 | 8.052 | 8.142 | 7.942 | 8.087 | 454,395 | -0.04(-0.43%) |
May 19, 2011 | 8.166 | 8.264 | 8.101 | 8.122 | 252,761 | -0.01(-0.15%) |
May 18, 2011 | 7.946 | 8.134 | 7.783 | 8.134 | 543,078 | +0.22(+2.74%) |
May 17, 2011 | 8.259 | 8.336 | 7.837 | 7.917 | 1,027,846 | -0.37(-4.49%) |
May 16, 2011 | 8.412 | 8.496 | 8.282 | 8.290 | 442,233 | -0.14(-1.65%) |
May 13, 2011 | 8.686 | 8.802 | 8.428 | 8.429 | 189,571 | -0.22(-2.58%) |
May 12, 2011 | 8.545 | 8.668 | 8.409 | 8.652 | 215,496 | +0.08(+0.99%) |
May 11, 2011 | 8.821 | 8.821 | 8.539 | 8.568 | 616,129 | -0.32(-3.55%) |
May 10, 2011 | 8.816 | 8.887 | 8.672 | 8.883 | 351,516 | +0.13(+1.44%) |
May 09, 2011 | 8.751 | 8.860 | 8.680 | 8.758 | 411,038 | +0.03(+0.38%) |
May 06, 2011 | 8.844 | 8.966 | 8.696 | 8.724 | 714,350 | -0.01(-0.16%) |
May 05, 2011 | 8.857 | 8.971 | 8.651 | 8.739 | 272,461 | -0.14(-1.62%) |
May 04, 2011 | 9.035 | 9.035 | 8.770 | 8.883 | 427,347 | -0.10(-1.14%) |
May 03, 2011 | 9.009 | 9.039 | 8.865 | 8.985 | 674,017 | -0.02(-0.27%) |
May 02, 2011 | 9.063 | 9.223 | 8.995 | 9.009 | 469,392 | -0.14(-1.53%) |
Apr 29, 2011 | 9.030 | 9.297 | 8.942 | 9.150 | 689,425 | +0.13(+1.48%) |
Apr 28, 2011 | 9.071 | 9.071 | 8.893 | 9.017 | 606,279 | -0.03(-0.38%) |
Apr 27, 2011 | 8.833 | 9.154 | 8.710 | 9.051 | 573,050 | +0.24(+2.72%) |
Apr 26, 2011 | 8.580 | 8.874 | 8.547 | 8.812 | 479,365 | +0.25(+2.90%) |
Apr 25, 2011 | 8.725 | 8.817 | 8.525 | 8.563 | 538,097 | -0.25(-2.88%) |
Apr 21, 2011 | 8.843 | 8.857 | 8.738 | 8.817 | 656,340 | +0.06(+0.70%) |
Apr 20, 2011 | 8.949 | 8.955 | 8.616 | 8.756 | 1,124,132 | +0.02(+0.17%) |
Apr 19, 2011 | 9.001 | 9.001 | 8.700 | 8.740 | 788,335 | -0.24(-2.64%) |
Apr 18, 2011 | 8.566 | 9.019 | 8.399 | 8.978 | 732,138 | +0.31(+3.59%) |
Apr 15, 2011 | 8.610 | 8.709 | 8.309 | 8.667 | 848,702 | +0.02(+0.23%) |
Apr 14, 2011 | 8.552 | 8.788 | 8.552 | 8.647 | 960,897 | +0.01(+0.10%) |
Apr 13, 2011 | 9.110 | 9.143 | 8.599 | 8.638 | 1,424,165 | -0.39(-4.36%) |
Apr 12, 2011 | 8.800 | 9.113 | 8.661 | 9.032 | 700,854 | +0.14(+1.58%) |
Apr 11, 2011 | 9.118 | 9.118 | 8.833 | 8.892 | 1,008,157 | -0.23(-2.49%) |
Apr 08, 2011 | 9.174 | 9.174 | 8.928 | 9.118 | 1,261,786 | +0.01(+0.16%) |
Apr 07, 2011 | 8.796 | 9.223 | 8.701 | 9.104 | 833,772 | +0.35(+4.04%) |
Apr 06, 2011 | 8.968 | 8.989 | 8.660 | 8.750 | 816,896 | -0.20(-2.18%) |
Apr 05, 2011 | 8.929 | 9.040 | 8.890 | 8.946 | 350,304 | -0.05(-0.51%) |
Apr 04, 2011 | 8.745 | 8.999 | 8.654 | 8.991 | 332,939 | +0.29(+3.29%) |