Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.391 | 8.579 | 8.391 | 8.512 | 205,301 | +0.13(+1.50%) |
Jun 29, 2011 | 8.275 | 8.391 | 8.238 | 8.386 | 265,372 | +0.16(+1.89%) |
Jun 28, 2011 | 8.215 | 8.346 | 8.155 | 8.230 | 151,593 | +0.02(+0.18%) |
Jun 27, 2011 | 8.311 | 8.311 | 8.160 | 8.215 | 136,690 | -0.08(-0.91%) |
Jun 24, 2011 | 8.356 | 8.356 | 8.230 | 8.291 | 106,598 | -0.03(-0.36%) |
Jun 23, 2011 | 8.160 | 8.321 | 8.160 | 8.321 | 107,802 | +0.07(+0.79%) |
Jun 22, 2011 | 8.245 | 8.366 | 8.165 | 8.255 | 140,828 | +0.00(+0.00%) |
Jun 21, 2011 | 8.240 | 8.321 | 8.140 | 8.255 | 291,651 | +0.05(+0.55%) |
Jun 20, 2011 | 8.185 | 8.215 | 8.170 | 8.210 | 125,547 | +0.02(+0.25%) |
Jun 17, 2011 | 8.285 | 8.331 | 8.150 | 8.190 | 141,947 | -0.05(-0.55%) |
Jun 16, 2011 | 8.265 | 8.411 | 8.185 | 8.235 | 75,115 | -0.01(-0.06%) |
Jun 15, 2011 | 8.195 | 8.285 | 8.140 | 8.240 | 76,552 | -0.03(-0.30%) |
Jun 14, 2011 | 8.321 | 8.336 | 8.140 | 8.265 | 181,990 | +0.03(+0.30%) |
Jun 13, 2011 | 8.321 | 8.421 | 8.230 | 8.240 | 193,943 | -0.03(-0.36%) |
Jun 10, 2011 | 8.491 | 8.527 | 8.240 | 8.270 | 124,170 | -0.23(-2.72%) |
Jun 09, 2011 | 8.542 | 8.552 | 8.461 | 8.502 | 146,429 | -0.01(-0.12%) |
Jun 08, 2011 | 8.557 | 8.617 | 8.416 | 8.512 | 120,490 | -0.05(-0.53%) |
Jun 07, 2011 | 8.461 | 8.602 | 8.431 | 8.557 | 154,043 | +0.13(+1.55%) |
Jun 06, 2011 | 8.617 | 8.637 | 8.391 | 8.426 | 124,206 | -0.18(-2.04%) |
Jun 03, 2011 | 8.502 | 8.682 | 8.240 | 8.602 | 291,868 | +0.08(+0.94%) |
May 24, 2011 | 8.542 | 8.637 | 8.391 | 8.522 | 177,663 | +0.09(+1.01%) |
May 23, 2011 | 8.527 | 8.547 | 8.396 | 8.436 | 197,362 | -0.19(-2.21%) |
May 20, 2011 | 8.592 | 8.733 | 8.567 | 8.627 | 125,949 | +0.06(+0.64%) |
May 19, 2011 | 8.592 | 8.642 | 8.537 | 8.572 | 78,317 | +0.05(+0.53%) |
May 18, 2011 | 8.612 | 8.667 | 8.497 | 8.527 | 92,396 | +0.01(+0.06%) |
May 17, 2011 | 8.667 | 8.733 | 8.491 | 8.522 | 58,178 | -0.15(-1.68%) |
May 16, 2011 | 8.612 | 8.708 | 8.532 | 8.667 | 118,818 | +0.00(+0.00%) |
May 13, 2011 | 8.743 | 8.798 | 8.622 | 8.667 | 327,820 | -0.08(-0.86%) |
May 12, 2011 | 8.743 | 8.772 | 8.587 | 8.743 | 216,793 | +0.20(+2.29%) |
May 11, 2011 | 8.843 | 9.094 | 8.441 | 8.547 | 292,368 | +0.02(+0.18%) |
May 10, 2011 | 8.466 | 8.542 | 8.466 | 8.532 | 51,453 | +0.07(+0.83%) |
May 09, 2011 | 8.517 | 8.577 | 8.391 | 8.461 | 125,909 | -0.05(-0.53%) |
May 06, 2011 | 8.607 | 8.723 | 8.416 | 8.507 | 110,646 | -0.01(-0.12%) |
May 05, 2011 | 8.572 | 8.682 | 8.381 | 8.517 | 119,071 | -0.06(-0.64%) |
May 04, 2011 | 8.612 | 8.687 | 8.421 | 8.572 | 118,959 | -0.02(-0.18%) |
May 03, 2011 | 8.637 | 8.768 | 8.564 | 8.587 | 108,302 | -0.06(-0.70%) |
May 02, 2011 | 8.562 | 8.662 | 8.562 | 8.647 | 139,723 | -0.03(-0.29%) |
Apr 29, 2011 | 8.657 | 8.733 | 8.607 | 8.672 | 150,809 | +0.01(+0.06%) |
Apr 28, 2011 | 8.542 | 8.682 | 8.542 | 8.667 | 126,305 | +0.02(+0.23%) |
Apr 27, 2011 | 8.682 | 8.695 | 8.587 | 8.647 | 136,599 | -0.02(-0.23%) |
Apr 26, 2011 | 8.532 | 8.768 | 8.532 | 8.667 | 220,835 | +0.01(+0.06%) |
Apr 25, 2011 | 8.758 | 8.768 | 8.632 | 8.662 | 167,798 | -0.12(-1.37%) |
Apr 21, 2011 | 8.652 | 8.793 | 8.597 | 8.783 | 134,941 | +0.19(+2.16%) |
Apr 20, 2011 | 8.878 | 8.878 | 8.436 | 8.597 | 636,799 | -0.21(-2.40%) |
Apr 19, 2011 | 8.873 | 8.893 | 8.763 | 8.808 | 159,297 | -0.04(-0.40%) |
Apr 18, 2011 | 8.773 | 9.170 | 8.733 | 8.843 | 180,231 | -0.03(-0.34%) |
Apr 15, 2011 | 8.893 | 8.893 | 8.743 | 8.873 | 111,494 | +0.01(+0.11%) |
Apr 14, 2011 | 8.773 | 8.898 | 8.748 | 8.863 | 111,631 | +0.07(+0.80%) |
Apr 13, 2011 | 8.738 | 8.813 | 8.694 | 8.793 | 153,538 | +0.08(+0.86%) |
Apr 12, 2011 | 8.738 | 8.798 | 8.582 | 8.718 | 156,605 | -0.10(-1.14%) |
Apr 11, 2011 | 8.934 | 8.954 | 8.743 | 8.818 | 108,939 | -0.09(-1.02%) |
Apr 08, 2011 | 9.074 | 9.099 | 8.893 | 8.909 | 207,065 | -0.16(-1.77%) |
Apr 07, 2011 | 9.004 | 9.115 | 8.950 | 9.069 | 223,383 | +0.04(+0.39%) |
Apr 06, 2011 | 9.165 | 9.195 | 8.848 | 9.034 | 374,154 | -0.07(-0.72%) |
Apr 05, 2011 | 8.873 | 9.285 | 8.863 | 9.099 | 518,635 | +0.21(+2.32%) |
Apr 04, 2011 | 8.763 | 8.903 | 8.753 | 8.893 | 588,295 | +0.10(+1.14%) |