Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.934 | 9.035 | 8.934 | 9.024 | 627,874 | +0.12(+1.33%) |
Jun 29, 2011 | 8.875 | 8.908 | 8.822 | 8.906 | 141,009 | +0.08(+0.96%) |
Jun 28, 2011 | 8.761 | 8.829 | 8.761 | 8.822 | 70,883 | +0.10(+1.20%) |
Jun 27, 2011 | 8.606 | 8.764 | 8.606 | 8.717 | 216,480 | +0.09(+1.05%) |
Jun 24, 2011 | 8.751 | 8.751 | 8.621 | 8.627 | 93,431 | -0.11(-1.30%) |
Jun 23, 2011 | 8.576 | 8.741 | 8.557 | 8.741 | 352,896 | +0.03(+0.39%) |
Jun 22, 2011 | 8.744 | 8.777 | 8.705 | 8.707 | 209,038 | -0.05(-0.56%) |
Jun 21, 2011 | 8.642 | 8.772 | 8.621 | 8.755 | 212,732 | +0.17(+1.97%) |
Jun 20, 2011 | 8.586 | 8.610 | 8.580 | 8.586 | 1,092,082 | -0.00(-0.02%) |
Jun 17, 2011 | 8.702 | 8.702 | 8.558 | 8.588 | 172,148 | -0.03(-0.31%) |
Jun 16, 2011 | 8.654 | 8.674 | 8.538 | 8.614 | 166,489 | -0.05(-0.54%) |
Jun 15, 2011 | 8.730 | 8.764 | 8.633 | 8.661 | 223,663 | -0.17(-1.92%) |
Jun 14, 2011 | 8.789 | 8.863 | 8.789 | 8.830 | 95,768 | +0.13(+1.54%) |
Jun 13, 2011 | 8.727 | 8.749 | 8.670 | 8.696 | 198,031 | -0.01(-0.07%) |
Jun 10, 2011 | 8.795 | 8.807 | 8.699 | 8.702 | 291,918 | -0.16(-1.81%) |
Jun 09, 2011 | 8.855 | 8.900 | 8.828 | 8.863 | 119,573 | +0.03(+0.33%) |
Jun 08, 2011 | 8.908 | 8.908 | 8.817 | 8.833 | 264,968 | -0.10(-1.09%) |
Jun 07, 2011 | 8.982 | 9.001 | 8.931 | 8.931 | 180,755 | -0.01(-0.07%) |
Jun 06, 2011 | 8.981 | 9.017 | 8.928 | 8.936 | 214,390 | -0.07(-0.78%) |
Jun 03, 2011 | 9.011 | 9.067 | 8.984 | 9.007 | 128,527 | -0.01(-0.07%) |
May 24, 2011 | 9.057 | 9.094 | 9.013 | 9.013 | 436,165 | -0.03(-0.33%) |
May 23, 2011 | 9.059 | 9.064 | 8.992 | 9.042 | 282,312 | -0.15(-1.62%) |
May 20, 2011 | 9.226 | 9.261 | 9.188 | 9.191 | 217,678 | -0.06(-0.65%) |
May 19, 2011 | 9.265 | 9.271 | 9.210 | 9.251 | 78,845 | -0.02(-0.19%) |
May 18, 2011 | 9.195 | 9.294 | 9.193 | 9.269 | 122,344 | +0.09(+0.93%) |
May 17, 2011 | 9.187 | 9.193 | 9.085 | 9.184 | 257,876 | -0.02(-0.22%) |
May 16, 2011 | 9.291 | 9.356 | 9.204 | 9.204 | 305,281 | -0.13(-1.36%) |
May 13, 2011 | 9.471 | 9.471 | 9.329 | 9.331 | 94,274 | -0.12(-1.31%) |
May 12, 2011 | 9.382 | 9.468 | 9.325 | 9.455 | 208,915 | +0.05(+0.57%) |
May 11, 2011 | 9.478 | 9.493 | 9.356 | 9.401 | 179,770 | -0.12(-1.22%) |
May 10, 2011 | 9.459 | 9.530 | 9.424 | 9.518 | 307,353 | +0.08(+0.87%) |
May 09, 2011 | 9.391 | 9.455 | 9.358 | 9.435 | 205,715 | +0.05(+0.49%) |
May 06, 2011 | 9.447 | 9.501 | 9.374 | 9.390 | 247,420 | +0.03(+0.35%) |
May 05, 2011 | 9.347 | 9.450 | 9.343 | 9.357 | 345,845 | -0.06(-0.69%) |
May 04, 2011 | 9.435 | 9.455 | 9.353 | 9.422 | 962,468 | -0.04(-0.42%) |
May 03, 2011 | 9.478 | 9.485 | 9.403 | 9.462 | 123,330 | -0.00(-0.02%) |
May 02, 2011 | 9.460 | 9.472 | 9.459 | 9.464 | 371,572 | -0.03(-0.32%) |
Apr 29, 2011 | 9.465 | 9.503 | 9.449 | 9.494 | 462,572 | +0.01(+0.10%) |
Apr 28, 2011 | 9.444 | 9.497 | 9.444 | 9.484 | 182,725 | +0.01(+0.07%) |
Apr 27, 2011 | 9.452 | 9.500 | 9.380 | 9.478 | 126,115 | +0.08(+0.89%) |
Apr 26, 2011 | 9.365 | 9.415 | 9.312 | 9.394 | 138,398 | +0.07(+0.73%) |
Apr 25, 2011 | 9.321 | 9.335 | 9.278 | 9.326 | 343,529 | +0.00(+0.02%) |
Apr 21, 2011 | 9.324 | 9.332 | 9.289 | 9.325 | 293,834 | +0.09(+1.00%) |
Apr 20, 2011 | 9.172 | 9.246 | 9.145 | 9.232 | 722,575 | +0.24(+2.68%) |
Apr 19, 2011 | 8.960 | 8.991 | 8.941 | 8.991 | 177,134 | +0.04(+0.44%) |
Apr 18, 2011 | 8.928 | 8.951 | 8.848 | 8.951 | 220,722 | -0.09(-0.99%) |
Apr 15, 2011 | 9.082 | 9.097 | 9.014 | 9.041 | 464,562 | -0.07(-0.76%) |
Apr 14, 2011 | 9.051 | 9.110 | 9.009 | 9.110 | 165,198 | +0.02(+0.24%) |
Apr 13, 2011 | 9.092 | 9.138 | 9.050 | 9.088 | 123,126 | +0.06(+0.68%) |
Apr 12, 2011 | 9.031 | 9.057 | 8.993 | 9.026 | 637,153 | -0.08(-0.86%) |
Apr 11, 2011 | 9.166 | 9.166 | 9.081 | 9.104 | 954,948 | -0.03(-0.37%) |
Apr 08, 2011 | 9.244 | 9.262 | 9.122 | 9.138 | 149,118 | -0.04(-0.39%) |
Apr 07, 2011 | 9.168 | 9.232 | 9.125 | 9.173 | 312,571 | -0.04(-0.40%) |
Apr 06, 2011 | 9.188 | 9.225 | 9.169 | 9.210 | 105,123 | +0.07(+0.72%) |
Apr 05, 2011 | 9.156 | 9.212 | 9.144 | 9.144 | 175,653 | -0.01(-0.15%) |
Apr 04, 2011 | 9.206 | 9.241 | 9.126 | 9.158 | 139,111 | -0.05(-0.51%) |