Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.930 | 9.010 | 8.924 | 8.964 | 347,000 | +0.03(+0.37%) |
Jun 29, 2011 | 8.811 | 8.944 | 8.758 | 8.930 | 343,609 | +0.15(+1.74%) |
Jun 28, 2011 | 8.744 | 8.784 | 8.664 | 8.777 | 286,455 | +0.08(+0.92%) |
Jun 27, 2011 | 8.611 | 8.797 | 8.611 | 8.698 | 750,094 | +0.07(+0.85%) |
Jun 24, 2011 | 8.651 | 8.777 | 8.571 | 8.625 | 1,569,825 | -0.03(-0.38%) |
Jun 23, 2011 | 8.678 | 8.718 | 8.578 | 8.658 | 859,870 | -0.11(-1.21%) |
Jun 22, 2011 | 8.930 | 8.977 | 8.758 | 8.764 | 645,231 | -0.24(-2.66%) |
Jun 21, 2011 | 8.964 | 9.063 | 8.904 | 9.004 | 635,397 | +0.09(+1.04%) |
Jun 20, 2011 | 8.871 | 8.950 | 8.851 | 8.910 | 552,686 | -0.02(-0.22%) |
Jun 17, 2011 | 8.884 | 8.984 | 8.797 | 8.930 | 938,945 | +0.11(+1.28%) |
Jun 16, 2011 | 8.864 | 8.964 | 8.751 | 8.817 | 1,077,529 | -0.05(-0.60%) |
Jun 15, 2011 | 8.857 | 8.877 | 8.744 | 8.871 | 839,267 | -0.04(-0.45%) |
Jun 14, 2011 | 8.944 | 8.997 | 8.877 | 8.910 | 633,195 | +0.04(+0.45%) |
Jun 13, 2011 | 8.877 | 8.917 | 8.764 | 8.871 | 371,129 | +0.04(+0.41%) |
Jun 10, 2011 | 8.891 | 8.957 | 8.731 | 8.834 | 598,750 | -0.08(-0.93%) |
Jun 09, 2011 | 9.004 | 9.004 | 8.904 | 8.917 | 907,327 | -0.07(-0.81%) |
Jun 08, 2011 | 9.137 | 9.223 | 8.984 | 8.990 | 607,173 | -0.15(-1.67%) |
Jun 07, 2011 | 9.123 | 9.190 | 9.083 | 9.143 | 471,297 | +0.08(+0.88%) |
Jun 06, 2011 | 8.990 | 9.093 | 8.891 | 9.063 | 573,906 | +0.02(+0.22%) |
Jun 03, 2011 | 9.017 | 9.137 | 8.990 | 9.043 | 693,608 | -0.31(-3.27%) |
May 24, 2011 | 9.363 | 9.409 | 9.243 | 9.349 | 442,488 | +0.03(+0.29%) |
May 23, 2011 | 9.442 | 9.516 | 9.323 | 9.323 | 440,476 | -0.19(-2.03%) |
May 20, 2011 | 9.589 | 9.728 | 9.509 | 9.516 | 416,551 | -0.12(-1.28%) |
May 19, 2011 | 9.735 | 9.735 | 9.529 | 9.639 | 626,163 | -0.04(-0.45%) |
May 18, 2011 | 9.655 | 9.755 | 9.635 | 9.682 | 502,931 | +0.06(+0.62%) |
May 17, 2011 | 9.556 | 9.655 | 9.536 | 9.622 | 746,298 | +0.05(+0.49%) |
May 16, 2011 | 9.609 | 9.702 | 9.575 | 9.575 | 495,654 | -0.09(-0.96%) |
May 13, 2011 | 9.908 | 9.922 | 9.642 | 9.669 | 386,014 | -0.26(-2.61%) |
May 12, 2011 | 9.768 | 9.935 | 9.702 | 9.928 | 301,091 | +0.11(+1.15%) |
May 11, 2011 | 9.908 | 9.908 | 9.755 | 9.815 | 369,983 | -0.11(-1.14%) |
May 10, 2011 | 9.755 | 9.954 | 9.695 | 9.928 | 400,594 | +0.21(+2.12%) |
May 09, 2011 | 9.702 | 9.795 | 9.642 | 9.722 | 301,510 | +0.01(+0.07%) |
May 06, 2011 | 9.928 | 9.974 | 9.695 | 9.715 | 589,754 | -0.09(-0.95%) |
May 05, 2011 | 9.728 | 9.868 | 9.702 | 9.808 | 611,409 | +0.01(+0.14%) |
May 04, 2011 | 9.875 | 9.935 | 9.748 | 9.795 | 538,155 | -0.10(-1.01%) |
May 03, 2011 | 9.921 | 9.988 | 9.808 | 9.895 | 451,761 | -0.01(-0.07%) |
May 02, 2011 | 9.901 | 10.07 | 9.895 | 9.901 | 640,057 | -0.09(-0.93%) |
Apr 29, 2011 | 10.07 | 10.08 | 9.908 | 9.994 | 442,417 | -0.11(-1.05%) |
Apr 28, 2011 | 9.988 | 10.10 | 9.921 | 10.10 | 491,941 | +0.12(+1.20%) |
Apr 27, 2011 | 9.888 | 10.02 | 9.775 | 9.981 | 540,945 | -0.02(-0.20%) |
Apr 26, 2011 | 9.695 | 10.04 | 9.688 | 10.00 | 604,519 | +0.31(+3.23%) |
Apr 25, 2011 | 9.735 | 9.868 | 9.655 | 9.688 | 448,886 | -0.09(-0.95%) |
Apr 21, 2011 | 9.835 | 9.835 | 9.635 | 9.782 | 465,171 | +0.03(+0.27%) |
Apr 20, 2011 | 9.562 | 9.762 | 9.476 | 9.755 | 707,967 | +0.29(+3.09%) |
Apr 19, 2011 | 9.595 | 9.622 | 9.423 | 9.462 | 359,929 | -0.09(-0.97%) |
Apr 18, 2011 | 9.622 | 9.735 | 9.549 | 9.556 | 506,170 | -0.13(-1.37%) |
Apr 15, 2011 | 9.502 | 9.702 | 9.423 | 9.688 | 527,451 | +0.16(+1.67%) |
Apr 14, 2011 | 9.556 | 9.602 | 9.489 | 9.529 | 613,154 | -0.04(-0.42%) |
Apr 13, 2011 | 9.795 | 9.815 | 9.562 | 9.569 | 564,970 | -0.21(-2.11%) |
Apr 12, 2011 | 9.775 | 9.821 | 9.722 | 9.775 | 403,278 | -0.05(-0.54%) |
Apr 11, 2011 | 9.828 | 9.915 | 9.768 | 9.828 | 280,452 | -0.03(-0.34%) |
Apr 08, 2011 | 10.05 | 10.12 | 9.861 | 9.861 | 544,545 | -0.13(-1.33%) |
Apr 07, 2011 | 10.11 | 10.13 | 9.975 | 9.994 | 612,388 | -0.09(-0.85%) |
Apr 06, 2011 | 9.902 | 10.09 | 9.895 | 10.08 | 979,376 | +0.21(+2.14%) |
Apr 05, 2011 | 9.876 | 10.02 | 9.843 | 9.869 | 633,788 | -0.03(-0.33%) |
Apr 04, 2011 | 9.922 | 9.935 | 9.843 | 9.902 | 534,860 | -0.02(-0.20%) |