Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.950 | 9.096 | 8.950 | 9.055 | 192,369 | +0.14(+1.58%) |
Jun 29, 2011 | 8.877 | 8.955 | 8.841 | 8.914 | 138,458 | +0.04(+0.41%) |
Jun 28, 2011 | 8.640 | 8.877 | 8.636 | 8.877 | 311,912 | +0.24(+2.80%) |
Jun 27, 2011 | 8.686 | 8.777 | 8.504 | 8.636 | 341,336 | -0.04(-0.42%) |
Jun 24, 2011 | 8.709 | 8.763 | 8.540 | 8.672 | 4,664,909 | -0.02(-0.26%) |
Jun 23, 2011 | 8.545 | 8.736 | 8.499 | 8.695 | 460,238 | +0.07(+0.79%) |
Jun 22, 2011 | 8.649 | 8.709 | 8.535 | 8.627 | 260,197 | -0.07(-0.79%) |
Jun 21, 2011 | 8.567 | 8.700 | 8.463 | 8.695 | 315,734 | +0.13(+1.54%) |
Jun 20, 2011 | 8.540 | 8.709 | 8.422 | 8.563 | 289,751 | -0.02(-0.27%) |
Jun 17, 2011 | 8.654 | 8.668 | 8.522 | 8.586 | 166,754 | -0.05(-0.58%) |
Jun 16, 2011 | 8.595 | 8.813 | 8.572 | 8.636 | 233,206 | +0.05(+0.53%) |
Jun 15, 2011 | 8.613 | 8.645 | 8.522 | 8.590 | 143,832 | -0.09(-1.05%) |
Jun 14, 2011 | 8.508 | 8.745 | 8.508 | 8.681 | 226,200 | +0.23(+2.70%) |
Jun 13, 2011 | 8.472 | 8.586 | 8.417 | 8.453 | 210,286 | +0.02(+0.22%) |
Jun 10, 2011 | 8.517 | 8.526 | 8.431 | 8.435 | 216,505 | -0.12(-1.44%) |
Jun 09, 2011 | 8.659 | 8.659 | 8.412 | 8.558 | 460,078 | -0.09(-1.05%) |
Jun 08, 2011 | 8.604 | 8.711 | 8.535 | 8.649 | 302,507 | +0.02(+0.26%) |
Jun 07, 2011 | 8.722 | 8.772 | 8.608 | 8.627 | 216,233 | -0.03(-0.37%) |
Jun 06, 2011 | 8.777 | 8.804 | 8.636 | 8.659 | 160,575 | +0.00(+0.00%) |
Jun 03, 2011 | 8.690 | 8.914 | 8.659 | 8.659 | 121,912 | -0.00(-0.05%) |
May 24, 2011 | 8.572 | 8.750 | 8.412 | 8.663 | 181,757 | +0.12(+1.44%) |
May 23, 2011 | 8.804 | 8.804 | 8.504 | 8.540 | 99,549 | -0.34(-3.85%) |
May 20, 2011 | 8.914 | 8.978 | 8.836 | 8.882 | 199,755 | -0.09(-1.02%) |
May 19, 2011 | 9.041 | 9.069 | 8.905 | 8.973 | 88,016 | -0.02(-0.25%) |
May 18, 2011 | 8.545 | 9.064 | 8.545 | 8.996 | 83,085 | +0.15(+1.65%) |
May 17, 2011 | 8.850 | 8.905 | 8.777 | 8.850 | 51,861 | -0.04(-0.46%) |
May 16, 2011 | 8.955 | 9.022 | 8.886 | 8.891 | 203,808 | -0.10(-1.17%) |
May 13, 2011 | 9.069 | 9.105 | 8.914 | 8.996 | 148,661 | -0.12(-1.30%) |
May 12, 2011 | 9.237 | 9.301 | 8.991 | 9.114 | 300,123 | -0.21(-2.20%) |
May 11, 2011 | 9.383 | 9.424 | 9.219 | 9.319 | 156,864 | +0.07(+0.79%) |
May 10, 2011 | 8.955 | 9.447 | 8.955 | 9.246 | 132,158 | -0.05(-0.54%) |
May 09, 2011 | 9.342 | 9.424 | 9.269 | 9.297 | 109,090 | -0.04(-0.39%) |
May 06, 2011 | 9.142 | 9.388 | 9.130 | 9.333 | 189,657 | +0.22(+2.45%) |
May 05, 2011 | 9.110 | 9.260 | 9.069 | 9.110 | 136,211 | -0.07(-0.74%) |
May 04, 2011 | 9.107 | 9.324 | 9.064 | 9.178 | 154,215 | +0.07(+0.75%) |
May 03, 2011 | 9.114 | 9.201 | 9.087 | 9.110 | 129,959 | -0.03(-0.35%) |
May 02, 2011 | 9.146 | 9.301 | 9.091 | 9.142 | 200,108 | -0.15(-1.67%) |
Apr 29, 2011 | 9.214 | 9.379 | 9.110 | 9.297 | 233,160 | +0.10(+1.14%) |
Apr 28, 2011 | 9.110 | 9.201 | 9.046 | 9.192 | 125,588 | +0.05(+0.60%) |
Apr 27, 2011 | 9.114 | 9.160 | 9.050 | 9.137 | 189,554 | +0.01(+0.10%) |
Apr 26, 2011 | 9.255 | 9.260 | 9.096 | 9.128 | 442,630 | -0.11(-1.18%) |
Apr 25, 2011 | 9.164 | 9.242 | 9.064 | 9.237 | 117,699 | +0.00(+0.05%) |
Apr 21, 2011 | 9.292 | 9.292 | 9.110 | 9.233 | 76,383 | +0.01(+0.15%) |
Apr 20, 2011 | 9.201 | 9.260 | 9.142 | 9.219 | 58,458 | +0.10(+1.05%) |
Apr 19, 2011 | 9.142 | 9.173 | 8.955 | 9.123 | 101,553 | +0.01(+0.10%) |
Apr 18, 2011 | 9.183 | 9.183 | 9.041 | 9.114 | 139,256 | -0.13(-1.43%) |
Apr 15, 2011 | 9.146 | 9.333 | 9.146 | 9.246 | 85,501 | +0.05(+0.50%) |
Apr 14, 2011 | 9.151 | 9.219 | 9.114 | 9.201 | 216,643 | +0.04(+0.40%) |
Apr 13, 2011 | 9.128 | 9.224 | 9.128 | 9.164 | 77,342 | +0.05(+0.55%) |
Apr 12, 2011 | 9.114 | 9.196 | 9.091 | 9.114 | 127,029 | -0.04(-0.45%) |
Apr 11, 2011 | 9.178 | 9.233 | 9.123 | 9.155 | 83,353 | -0.01(-0.10%) |
Apr 08, 2011 | 9.192 | 9.224 | 9.101 | 9.164 | 55,515 | +0.02(+0.25%) |
Apr 07, 2011 | 9.274 | 9.315 | 9.137 | 9.142 | 177,272 | -0.11(-1.23%) |
Apr 06, 2011 | 9.228 | 9.324 | 9.160 | 9.255 | 153,478 | +0.03(+0.35%) |
Apr 05, 2011 | 9.356 | 9.369 | 9.205 | 9.224 | 238,863 | -0.15(-1.60%) |
Apr 04, 2011 | 9.442 | 9.492 | 9.361 | 9.374 | 143,048 | -0.02(-0.19%) |