Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.538 | 8.605 | 8.394 | 8.538 | 14,425,399 | +0.03(+0.31%) |
Jun 29, 2011 | 8.351 | 8.525 | 8.267 | 8.512 | 17,298,858 | +0.24(+2.87%) |
Jun 28, 2011 | 8.191 | 8.297 | 8.117 | 8.274 | 17,064,778 | +0.09(+1.10%) |
Jun 27, 2011 | 8.104 | 8.297 | 8.071 | 8.184 | 10,270,908 | +0.07(+0.82%) |
Jun 24, 2011 | 8.151 | 8.157 | 8.054 | 8.117 | 19,636,030 | +0.06(+0.74%) |
Jun 23, 2011 | 8.157 | 8.217 | 8.011 | 8.057 | 35,456,300 | -0.21(-2.54%) |
Jun 22, 2011 | 8.404 | 8.454 | 8.257 | 8.267 | 15,244,402 | -0.18(-2.09%) |
Jun 21, 2011 | 8.404 | 8.464 | 8.311 | 8.444 | 16,003,375 | +0.08(+1.00%) |
Jun 20, 2011 | 8.324 | 8.411 | 8.257 | 8.361 | 13,297,419 | -0.00(-0.04%) |
Jun 17, 2011 | 8.277 | 8.424 | 8.184 | 8.364 | 34,368,524 | +0.18(+2.20%) |
Jun 16, 2011 | 8.197 | 8.261 | 8.031 | 8.184 | 22,009,090 | -0.03(-0.32%) |
Jun 15, 2011 | 8.197 | 8.277 | 8.071 | 8.211 | 18,468,802 | -0.10(-1.16%) |
Jun 14, 2011 | 8.277 | 8.397 | 8.191 | 8.307 | 23,271,036 | +0.12(+1.51%) |
Jun 13, 2011 | 8.177 | 8.204 | 7.997 | 8.184 | 21,605,070 | +0.02(+0.29%) |
Jun 10, 2011 | 8.184 | 8.251 | 7.917 | 8.161 | 25,736,132 | -0.06(-0.69%) |
Jun 09, 2011 | 8.191 | 8.271 | 8.164 | 8.217 | 22,607,826 | +0.03(+0.33%) |
Jun 08, 2011 | 8.164 | 8.357 | 8.151 | 8.191 | 20,326,104 | -0.01(-0.08%) |
Jun 07, 2011 | 8.151 | 8.324 | 8.137 | 8.197 | 17,481,856 | +0.11(+1.32%) |
Jun 06, 2011 | 8.164 | 8.271 | 8.024 | 8.091 | 20,152,880 | -0.17(-2.02%) |
Jun 03, 2011 | 8.171 | 8.397 | 8.144 | 8.257 | 20,651,300 | -0.06(-0.72%) |
May 24, 2011 | 8.284 | 8.357 | 8.164 | 8.317 | 16,907,334 | +0.06(+0.73%) |
May 23, 2011 | 8.377 | 8.464 | 8.251 | 8.257 | 17,073,868 | -0.22(-2.59%) |
May 20, 2011 | 8.637 | 8.670 | 8.464 | 8.477 | 16,280,115 | -0.19(-2.15%) |
May 19, 2011 | 8.657 | 8.704 | 8.564 | 8.664 | 12,696,547 | +0.07(+0.78%) |
May 18, 2011 | 8.511 | 8.610 | 8.511 | 8.597 | 13,535,200 | +0.07(+0.86%) |
May 17, 2011 | 8.284 | 8.544 | 8.284 | 8.524 | 19,975,808 | +0.21(+2.57%) |
May 16, 2011 | 8.297 | 8.560 | 8.276 | 8.311 | 22,803,184 | -0.01(-0.16%) |
May 13, 2011 | 8.457 | 8.523 | 8.291 | 8.324 | 21,370,750 | -0.15(-1.73%) |
May 12, 2011 | 8.590 | 8.590 | 8.377 | 8.471 | 40,478,376 | -0.07(-0.86%) |
May 11, 2011 | 8.617 | 8.664 | 8.511 | 8.544 | 16,989,612 | -0.11(-1.23%) |
May 10, 2011 | 8.550 | 8.664 | 8.540 | 8.650 | 16,189,135 | +0.12(+1.41%) |
May 09, 2011 | 8.650 | 8.650 | 8.497 | 8.530 | 17,289,002 | -0.13(-1.46%) |
May 06, 2011 | 8.624 | 8.690 | 8.564 | 8.657 | 24,388,794 | +0.11(+1.33%) |
May 05, 2011 | 8.710 | 8.764 | 8.491 | 8.544 | 27,749,374 | -0.22(-2.51%) |
May 04, 2011 | 8.937 | 8.970 | 8.734 | 8.764 | 23,176,272 | -0.17(-1.87%) |
May 03, 2011 | 8.690 | 8.944 | 8.604 | 8.930 | 36,419,972 | +0.23(+2.68%) |
May 02, 2011 | 8.684 | 8.904 | 8.664 | 8.697 | 21,392,342 | -0.15(-1.66%) |
Apr 29, 2011 | 8.924 | 9.017 | 8.790 | 8.844 | 15,438,383 | -0.11(-1.19%) |
Apr 28, 2011 | 8.877 | 8.970 | 8.824 | 8.950 | 15,466,671 | +0.07(+0.83%) |
Apr 27, 2011 | 8.690 | 8.930 | 8.650 | 8.877 | 21,217,034 | +0.19(+2.15%) |
Apr 26, 2011 | 8.690 | 8.717 | 8.550 | 8.690 | 17,923,326 | +0.08(+0.93%) |
Apr 25, 2011 | 8.770 | 8.817 | 8.564 | 8.610 | 21,004,376 | -0.16(-1.82%) |
Apr 21, 2011 | 8.677 | 8.790 | 8.457 | 8.770 | 33,051,204 | -0.11(-1.20%) |
Apr 20, 2011 | 8.984 | 9.017 | 8.810 | 8.877 | 27,665,436 | -0.03(-0.30%) |
Apr 19, 2011 | 9.090 | 9.117 | 8.822 | 8.904 | 19,143,616 | -0.11(-1.26%) |
Apr 18, 2011 | 9.110 | 9.177 | 8.950 | 9.017 | 11,418,128 | -0.18(-1.96%) |
Apr 15, 2011 | 9.237 | 9.297 | 9.117 | 9.197 | 16,609,679 | +0.10(+1.14%) |
Apr 14, 2011 | 9.057 | 9.110 | 8.930 | 9.094 | 13,063,715 | +0.03(+0.33%) |
Apr 13, 2011 | 9.197 | 9.297 | 9.057 | 9.064 | 19,813,982 | -0.04(-0.44%) |
Apr 12, 2011 | 9.124 | 9.204 | 9.070 | 9.104 | 12,589,595 | -0.05(-0.51%) |
Apr 11, 2011 | 9.144 | 9.244 | 9.110 | 9.150 | 8,190,160 | +0.02(+0.22%) |
Apr 08, 2011 | 9.310 | 9.310 | 9.077 | 9.130 | 19,554,390 | -0.11(-1.19%) |
Apr 07, 2011 | 9.364 | 9.424 | 9.210 | 9.240 | 17,507,050 | -0.14(-1.46%) |
Apr 06, 2011 | 9.304 | 9.420 | 9.244 | 9.377 | 13,324,575 | +0.12(+1.30%) |
Apr 05, 2011 | 9.290 | 9.297 | 9.210 | 9.257 | 9,432,582 | -0.05(-0.57%) |
Apr 04, 2011 | 9.330 | 9.390 | 9.277 | 9.310 | 8,555,118 | -0.01(-0.14%) |