Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.268 | 8.392 | 8.255 | 8.307 | 559,832 | +0.05(+0.55%) |
Jun 29, 2011 | 8.170 | 8.281 | 8.118 | 8.262 | 649,765 | +0.14(+1.69%) |
Jun 28, 2011 | 8.053 | 8.196 | 8.053 | 8.125 | 820,064 | +0.08(+1.06%) |
Jun 27, 2011 | 8.007 | 8.085 | 7.903 | 8.040 | 1,087,107 | +0.07(+0.90%) |
Jun 24, 2011 | 8.112 | 8.138 | 7.903 | 7.968 | 2,069,742 | -0.14(-1.69%) |
Jun 23, 2011 | 8.027 | 8.157 | 7.961 | 8.105 | 757,602 | -0.03(-0.40%) |
Jun 22, 2011 | 8.144 | 8.294 | 8.105 | 8.138 | 626,095 | -0.03(-0.32%) |
Jun 21, 2011 | 7.903 | 8.190 | 7.831 | 8.164 | 718,148 | +0.33(+4.25%) |
Jun 20, 2011 | 7.844 | 7.844 | 7.805 | 7.831 | 723,670 | +0.05(+0.67%) |
Jun 17, 2011 | 7.890 | 7.890 | 7.759 | 7.778 | 1,068,627 | -0.04(-0.50%) |
Jun 16, 2011 | 7.772 | 7.929 | 7.687 | 7.818 | 806,706 | +0.06(+0.76%) |
Jun 15, 2011 | 7.929 | 7.955 | 7.720 | 7.759 | 667,718 | -0.27(-3.34%) |
Jun 14, 2011 | 7.870 | 8.072 | 7.837 | 8.027 | 667,776 | +0.29(+3.80%) |
Jun 13, 2011 | 7.752 | 7.863 | 7.674 | 7.733 | 674,106 | +0.00(+0.00%) |
Jun 10, 2011 | 7.681 | 7.792 | 7.462 | 7.733 | 1,079,301 | -0.01(-0.08%) |
Jun 09, 2011 | 7.746 | 7.811 | 7.739 | 7.739 | 608,674 | -0.01(-0.17%) |
Jun 08, 2011 | 7.831 | 7.876 | 7.681 | 7.752 | 566,879 | -0.12(-1.49%) |
Jun 07, 2011 | 7.948 | 7.955 | 7.824 | 7.870 | 740,899 | -0.02(-0.25%) |
Jun 06, 2011 | 7.890 | 7.942 | 7.792 | 7.890 | 967,446 | -0.02(-0.25%) |
Jun 03, 2011 | 7.987 | 8.072 | 7.890 | 7.909 | 691,741 | +0.39(+5.12%) |
May 24, 2011 | 7.596 | 7.641 | 7.478 | 7.524 | 1,041,748 | -0.07(-0.86%) |
May 23, 2011 | 7.556 | 7.641 | 7.452 | 7.589 | 727,413 | -0.15(-1.94%) |
May 20, 2011 | 7.772 | 7.824 | 7.622 | 7.739 | 732,481 | -0.09(-1.17%) |
May 19, 2011 | 8.007 | 8.007 | 7.746 | 7.831 | 723,133 | -0.12(-1.48%) |
May 18, 2011 | 7.733 | 7.955 | 7.707 | 7.948 | 711,455 | +0.22(+2.79%) |
May 17, 2011 | 7.818 | 7.876 | 7.694 | 7.733 | 1,078,431 | -0.12(-1.58%) |
May 16, 2011 | 7.870 | 7.994 | 7.720 | 7.857 | 1,285,302 | -0.08(-1.07%) |
May 13, 2011 | 8.170 | 8.183 | 7.922 | 7.942 | 1,304,239 | -0.20(-2.41%) |
May 12, 2011 | 8.033 | 8.275 | 7.883 | 8.138 | 2,356,353 | -0.06(-0.72%) |
May 11, 2011 | 8.203 | 8.425 | 8.164 | 8.196 | 4,520,940 | -0.75(-8.39%) |
May 10, 2011 | 8.778 | 8.948 | 8.732 | 8.948 | 570,196 | +0.24(+2.78%) |
May 09, 2011 | 8.686 | 8.778 | 8.582 | 8.706 | 362,372 | -0.02(-0.22%) |
May 06, 2011 | 8.745 | 9.026 | 8.667 | 8.725 | 1,082,711 | +0.16(+1.91%) |
May 05, 2011 | 8.170 | 8.673 | 8.125 | 8.562 | 1,242,599 | +0.36(+4.38%) |
May 04, 2011 | 8.170 | 8.360 | 8.033 | 8.203 | 672,204 | +0.04(+0.48%) |
May 03, 2011 | 8.275 | 8.400 | 8.079 | 8.164 | 919,051 | -0.12(-1.50%) |
May 02, 2011 | 8.327 | 8.327 | 8.281 | 8.288 | 1,053,106 | +0.15(+1.85%) |
Apr 29, 2011 | 8.085 | 8.177 | 8.059 | 8.138 | 536,324 | +0.07(+0.89%) |
Apr 28, 2011 | 8.085 | 8.085 | 8.001 | 8.066 | 493,355 | -0.01(-0.08%) |
Apr 27, 2011 | 8.098 | 8.177 | 8.020 | 8.072 | 500,769 | -0.01(-0.16%) |
Apr 26, 2011 | 7.987 | 8.125 | 7.974 | 8.085 | 969,671 | +0.14(+1.73%) |
Apr 25, 2011 | 8.033 | 8.046 | 7.890 | 7.948 | 404,498 | -0.05(-0.57%) |
Apr 21, 2011 | 8.033 | 8.033 | 7.922 | 7.994 | 545,903 | +0.04(+0.49%) |
Apr 20, 2011 | 8.059 | 8.066 | 7.909 | 7.955 | 725,431 | +0.03(+0.33%) |
Apr 19, 2011 | 7.955 | 8.001 | 7.922 | 7.929 | 391,102 | +0.01(+0.16%) |
Apr 18, 2011 | 7.844 | 8.001 | 7.844 | 7.916 | 738,824 | -0.10(-1.30%) |
Apr 15, 2011 | 7.948 | 8.046 | 7.948 | 8.020 | 627,880 | +0.05(+0.66%) |
Apr 14, 2011 | 7.942 | 7.981 | 7.811 | 7.968 | 592,514 | -0.05(-0.57%) |
Apr 13, 2011 | 8.112 | 8.138 | 8.014 | 8.014 | 870,527 | -0.05(-0.57%) |
Apr 12, 2011 | 8.131 | 8.190 | 8.059 | 8.059 | 716,733 | -0.13(-1.59%) |
Apr 11, 2011 | 8.307 | 8.334 | 8.151 | 8.190 | 1,052,050 | -0.11(-1.34%) |
Apr 08, 2011 | 8.242 | 8.419 | 8.196 | 8.301 | 1,603,990 | +0.13(+1.60%) |
Apr 07, 2011 | 8.203 | 8.249 | 8.118 | 8.170 | 600,044 | +0.01(+0.08%) |
Apr 06, 2011 | 8.138 | 8.268 | 8.066 | 8.164 | 519,702 | +0.10(+1.21%) |
Apr 05, 2011 | 7.948 | 8.157 | 7.916 | 8.066 | 727,269 | +0.08(+1.06%) |
Apr 04, 2011 | 8.001 | 8.059 | 7.916 | 7.981 | 735,621 | -0.02(-0.24%) |