Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.921 | 8.921 | 8.832 | 8.884 | 198,726 | +0.05(+0.58%) |
Jun 29, 2011 | 8.755 | 8.862 | 8.718 | 8.832 | 199,436 | +0.08(+0.93%) |
Jun 28, 2011 | 8.722 | 8.792 | 8.699 | 8.751 | 177,888 | +0.05(+0.57%) |
Jun 27, 2011 | 8.606 | 8.713 | 8.548 | 8.702 | 196,011 | +0.04(+0.47%) |
Jun 24, 2011 | 8.746 | 8.746 | 8.632 | 8.661 | 217,352 | -0.07(-0.84%) |
Jun 23, 2011 | 8.537 | 8.742 | 8.471 | 8.735 | 394,334 | +0.10(+1.15%) |
Jun 22, 2011 | 8.599 | 8.764 | 8.599 | 8.636 | 292,280 | -0.00(-0.04%) |
Jun 21, 2011 | 8.570 | 8.701 | 8.570 | 8.639 | 226,313 | +0.14(+1.60%) |
Jun 20, 2011 | 8.438 | 8.507 | 8.438 | 8.504 | 411,097 | +0.03(+0.35%) |
Jun 17, 2011 | 8.753 | 8.753 | 8.438 | 8.474 | 530,909 | -0.21(-2.37%) |
Jun 16, 2011 | 8.790 | 8.797 | 8.639 | 8.680 | 266,807 | -0.04(-0.50%) |
Jun 15, 2011 | 8.782 | 8.874 | 8.676 | 8.724 | 352,736 | -0.06(-0.67%) |
Jun 14, 2011 | 8.749 | 8.801 | 8.718 | 8.782 | 262,910 | +0.17(+1.96%) |
Jun 13, 2011 | 8.892 | 8.925 | 8.548 | 8.614 | 432,627 | -0.17(-1.96%) |
Jun 10, 2011 | 8.896 | 8.951 | 8.786 | 8.786 | 412,452 | -0.13(-1.44%) |
Jun 09, 2011 | 8.786 | 8.980 | 8.771 | 8.914 | 494,623 | +0.20(+2.27%) |
Jun 08, 2011 | 8.584 | 8.984 | 8.584 | 8.716 | 630,253 | +0.11(+1.28%) |
Jun 07, 2011 | 8.738 | 8.742 | 8.581 | 8.606 | 252,954 | -0.04(-0.42%) |
Jun 06, 2011 | 8.757 | 8.845 | 8.632 | 8.643 | 287,603 | -0.13(-1.46%) |
Jun 03, 2011 | 8.694 | 8.819 | 8.676 | 8.771 | 312,706 | +0.05(+0.55%) |
May 24, 2011 | 8.705 | 8.782 | 8.643 | 8.723 | 328,848 | +0.10(+1.14%) |
May 23, 2011 | 8.530 | 8.650 | 8.481 | 8.625 | 349,846 | +0.02(+0.21%) |
May 20, 2011 | 8.515 | 8.654 | 8.424 | 8.607 | 314,619 | +0.15(+1.77%) |
May 19, 2011 | 8.439 | 8.551 | 8.406 | 8.457 | 340,019 | +0.02(+0.26%) |
May 18, 2011 | 8.315 | 8.494 | 8.315 | 8.435 | 369,400 | +0.14(+1.72%) |
May 17, 2011 | 8.351 | 8.421 | 8.260 | 8.293 | 513,526 | -0.10(-1.17%) |
May 16, 2011 | 8.523 | 8.588 | 8.388 | 8.391 | 561,704 | -0.18(-2.09%) |
May 13, 2011 | 8.607 | 8.713 | 8.534 | 8.570 | 220,094 | -0.01(-0.17%) |
May 12, 2011 | 8.588 | 8.661 | 8.508 | 8.585 | 374,136 | -0.05(-0.55%) |
May 11, 2011 | 8.774 | 8.836 | 8.592 | 8.632 | 357,672 | -0.18(-2.03%) |
May 10, 2011 | 8.742 | 8.877 | 8.717 | 8.811 | 499,001 | +0.15(+1.68%) |
May 09, 2011 | 8.607 | 8.723 | 8.604 | 8.665 | 378,419 | +0.10(+1.19%) |
May 06, 2011 | 8.523 | 8.749 | 8.494 | 8.563 | 547,152 | +0.08(+0.90%) |
May 05, 2011 | 8.468 | 8.520 | 8.300 | 8.486 | 981,762 | -0.05(-0.56%) |
May 04, 2011 | 8.643 | 8.647 | 8.486 | 8.534 | 805,767 | -0.16(-1.80%) |
May 03, 2011 | 8.884 | 8.909 | 8.592 | 8.691 | 991,222 | -0.21(-2.38%) |
May 02, 2011 | 8.928 | 8.939 | 8.884 | 8.902 | 659,366 | -0.20(-2.20%) |
Apr 29, 2011 | 9.190 | 9.227 | 8.971 | 9.103 | 589,328 | -0.07(-0.76%) |
Apr 28, 2011 | 9.128 | 9.183 | 9.103 | 9.172 | 601,173 | +0.01(+0.12%) |
Apr 27, 2011 | 9.245 | 9.248 | 9.117 | 9.161 | 496,723 | -0.07(-0.78%) |
Apr 26, 2011 | 9.269 | 9.306 | 9.178 | 9.233 | 493,469 | -0.02(-0.20%) |
Apr 25, 2011 | 9.291 | 9.327 | 9.178 | 9.251 | 525,918 | -0.16(-1.74%) |
Apr 21, 2011 | 9.455 | 9.527 | 9.353 | 9.415 | 449,453 | -0.05(-0.58%) |
Apr 20, 2011 | 9.564 | 9.618 | 9.444 | 9.469 | 273,798 | -0.02(-0.19%) |
Apr 19, 2011 | 9.469 | 9.516 | 9.400 | 9.487 | 267,404 | +0.08(+0.81%) |
Apr 18, 2011 | 9.498 | 9.498 | 9.273 | 9.411 | 330,532 | -0.11(-1.15%) |
Apr 15, 2011 | 9.418 | 9.611 | 9.415 | 9.520 | 272,290 | +0.08(+0.81%) |
Apr 14, 2011 | 9.342 | 9.527 | 9.277 | 9.444 | 407,684 | +0.09(+1.01%) |
Apr 13, 2011 | 9.197 | 9.371 | 9.157 | 9.349 | 474,641 | +0.21(+2.35%) |
Apr 12, 2011 | 9.469 | 9.471 | 8.997 | 9.135 | 1,187,147 | -0.40(-4.16%) |
Apr 11, 2011 | 9.815 | 9.815 | 9.487 | 9.531 | 413,038 | -0.25(-2.53%) |
Apr 08, 2011 | 9.873 | 9.905 | 9.756 | 9.778 | 291,577 | -0.04(-0.44%) |
Apr 07, 2011 | 9.851 | 9.942 | 9.778 | 9.822 | 369,211 | -0.04(-0.41%) |
Apr 06, 2011 | 10.03 | 10.07 | 9.822 | 9.862 | 391,420 | -0.17(-1.67%) |
Apr 05, 2011 | 9.924 | 10.07 | 9.905 | 10.03 | 287,605 | +0.10(+0.99%) |
Apr 04, 2011 | 9.873 | 9.996 | 9.815 | 9.931 | 313,663 | +0.07(+0.74%) |