Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.142 | 8.283 | 8.023 | 8.229 | 1,454,964 | +0.12(+1.43%) |
Jun 29, 2011 | 7.961 | 8.120 | 7.925 | 8.113 | 1,107,614 | +0.15(+1.91%) |
Jun 28, 2011 | 8.171 | 8.171 | 7.838 | 7.961 | 1,023,693 | +0.02(+0.27%) |
Jun 27, 2011 | 7.929 | 7.961 | 7.748 | 7.940 | 1,805,274 | -0.03(-0.36%) |
Jun 24, 2011 | 8.330 | 8.370 | 7.929 | 7.968 | 1,825,032 | -0.38(-4.51%) |
Jun 23, 2011 | 8.193 | 8.414 | 8.012 | 8.345 | 937,304 | +0.09(+1.05%) |
Jun 22, 2011 | 8.323 | 8.352 | 8.218 | 8.258 | 734,620 | -0.12(-1.38%) |
Jun 21, 2011 | 8.272 | 8.428 | 8.272 | 8.374 | 1,233,733 | +0.13(+1.62%) |
Jun 20, 2011 | 8.215 | 8.240 | 8.189 | 8.240 | 1,923,661 | +0.05(+0.66%) |
Jun 17, 2011 | 8.142 | 8.225 | 8.106 | 8.186 | 1,219,471 | +0.12(+1.53%) |
Jun 16, 2011 | 8.001 | 8.142 | 7.961 | 8.063 | 667,246 | +0.04(+0.50%) |
Jun 15, 2011 | 8.034 | 8.095 | 7.961 | 8.023 | 654,177 | -0.06(-0.76%) |
Jun 14, 2011 | 8.269 | 8.269 | 8.030 | 8.084 | 834,154 | +0.05(+0.59%) |
Jun 13, 2011 | 7.972 | 8.106 | 7.972 | 8.037 | 842,696 | +0.07(+0.82%) |
Jun 10, 2011 | 8.016 | 8.142 | 7.874 | 7.972 | 1,918,278 | -0.08(-1.03%) |
Jun 09, 2011 | 8.066 | 8.106 | 8.016 | 8.055 | 1,024,652 | -0.02(-0.22%) |
Jun 08, 2011 | 8.287 | 8.323 | 8.016 | 8.073 | 1,714,527 | -0.21(-2.58%) |
Jun 07, 2011 | 8.305 | 8.352 | 8.236 | 8.287 | 1,172,501 | +0.00(+0.00%) |
Jun 06, 2011 | 8.341 | 8.450 | 8.251 | 8.287 | 1,007,159 | -0.04(-0.48%) |
Jun 03, 2011 | 8.330 | 8.395 | 8.236 | 8.327 | 1,836,746 | -0.08(-0.95%) |
May 24, 2011 | 8.613 | 8.671 | 8.374 | 8.406 | 1,516,508 | -0.21(-2.48%) |
May 23, 2011 | 8.620 | 8.663 | 8.511 | 8.620 | 823,015 | -0.08(-0.96%) |
May 20, 2011 | 8.660 | 8.765 | 8.636 | 8.703 | 1,061,734 | +0.00(+0.04%) |
May 19, 2011 | 8.725 | 8.772 | 8.649 | 8.699 | 713,145 | +0.03(+0.33%) |
May 18, 2011 | 8.663 | 8.681 | 8.544 | 8.671 | 895,474 | +0.05(+0.55%) |
May 17, 2011 | 8.504 | 8.725 | 8.468 | 8.623 | 1,494,804 | +0.09(+1.06%) |
May 16, 2011 | 8.685 | 8.685 | 8.497 | 8.533 | 1,000,580 | -0.16(-1.87%) |
May 13, 2011 | 8.685 | 8.846 | 8.674 | 8.696 | 1,297,251 | +0.05(+0.54%) |
May 12, 2011 | 8.549 | 8.721 | 8.438 | 8.649 | 1,334,720 | +0.09(+1.04%) |
May 11, 2011 | 8.764 | 8.846 | 8.542 | 8.560 | 1,886,755 | -0.20(-2.28%) |
May 10, 2011 | 8.828 | 8.828 | 8.671 | 8.760 | 2,265,808 | +0.01(+0.16%) |
May 09, 2011 | 8.170 | 8.878 | 8.113 | 8.746 | 3,827,242 | +0.74(+9.29%) |
May 06, 2011 | 8.010 | 8.203 | 7.995 | 8.002 | 1,151,220 | +0.01(+0.13%) |
May 05, 2011 | 8.045 | 8.095 | 7.956 | 7.992 | 1,097,196 | -0.05(-0.62%) |
May 04, 2011 | 8.156 | 8.249 | 7.952 | 8.042 | 1,256,614 | -0.13(-1.57%) |
May 03, 2011 | 8.220 | 8.292 | 8.074 | 8.170 | 894,086 | -0.08(-0.91%) |
May 02, 2011 | 8.256 | 8.260 | 8.245 | 8.245 | 1,075,697 | +0.03(+0.39%) |
Apr 29, 2011 | 8.220 | 8.228 | 8.149 | 8.213 | 937,786 | -0.02(-0.26%) |
Apr 28, 2011 | 8.181 | 8.249 | 8.178 | 8.235 | 1,345,590 | +0.01(+0.17%) |
Apr 27, 2011 | 8.228 | 8.242 | 8.185 | 8.220 | 691,613 | +0.00(+0.00%) |
Apr 26, 2011 | 8.149 | 8.242 | 8.108 | 8.220 | 1,022,028 | +0.07(+0.88%) |
Apr 25, 2011 | 8.106 | 8.167 | 8.042 | 8.149 | 1,292,105 | +0.16(+2.01%) |
Apr 21, 2011 | 7.981 | 8.020 | 7.904 | 7.988 | 1,246,290 | +0.00(+0.00%) |
Apr 20, 2011 | 8.002 | 8.056 | 7.967 | 7.988 | 1,313,990 | +0.03(+0.36%) |
Apr 19, 2011 | 8.160 | 8.185 | 7.920 | 7.960 | 2,057,606 | -0.21(-2.58%) |
Apr 18, 2011 | 8.242 | 8.242 | 8.138 | 8.170 | 1,272,736 | -0.11(-1.30%) |
Apr 15, 2011 | 8.335 | 8.364 | 8.238 | 8.278 | 1,218,135 | -0.08(-0.90%) |
Apr 14, 2011 | 8.313 | 8.363 | 8.274 | 8.353 | 772,388 | -0.01(-0.17%) |
Apr 13, 2011 | 8.492 | 8.506 | 8.317 | 8.367 | 1,160,554 | -0.09(-1.06%) |
Apr 12, 2011 | 8.528 | 8.574 | 8.313 | 8.456 | 1,628,686 | -0.13(-1.50%) |
Apr 11, 2011 | 8.689 | 8.721 | 8.560 | 8.585 | 1,178,237 | -0.14(-1.56%) |
Apr 08, 2011 | 8.857 | 8.871 | 8.682 | 8.721 | 1,010,741 | -0.11(-1.21%) |
Apr 07, 2011 | 8.810 | 8.871 | 8.785 | 8.828 | 723,940 | +0.04(+0.41%) |
Apr 06, 2011 | 8.714 | 8.799 | 8.714 | 8.792 | 852,403 | +0.10(+1.19%) |
Apr 05, 2011 | 8.753 | 8.802 | 8.624 | 8.689 | 1,178,410 | -0.07(-0.82%) |
Apr 04, 2011 | 8.910 | 8.935 | 8.757 | 8.760 | 1,342,120 | -0.15(-1.65%) |