Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.321 | 8.465 | 8.265 | 8.396 | 13,198,688 | +0.11(+1.36%) |
Jun 29, 2011 | 8.308 | 8.327 | 8.190 | 8.283 | 10,032,719 | +0.06(+0.76%) |
Jun 28, 2011 | 8.065 | 8.221 | 8.065 | 8.221 | 11,820,923 | +0.19(+2.33%) |
Jun 27, 2011 | 8.034 | 8.096 | 8.027 | 8.034 | 4,696,667 | +0.00(+0.00%) |
Jun 24, 2011 | 8.059 | 8.107 | 8.009 | 8.034 | 8,226,043 | -0.06(-0.70%) |
Jun 23, 2011 | 8.059 | 8.121 | 8.009 | 8.090 | 7,445,914 | -0.04(-0.54%) |
Jun 22, 2011 | 8.177 | 8.196 | 8.127 | 8.134 | 5,040,927 | -0.05(-0.65%) |
Jun 21, 2011 | 8.221 | 8.240 | 8.146 | 8.187 | 16,807,978 | -0.00(-0.04%) |
Jun 20, 2011 | 8.199 | 8.227 | 8.121 | 8.190 | 4,243,390 | +0.02(+0.31%) |
Jun 17, 2011 | 8.127 | 8.177 | 8.052 | 8.165 | 7,235,356 | +0.11(+1.40%) |
Jun 16, 2011 | 7.965 | 8.080 | 7.965 | 8.052 | 6,058,768 | +0.07(+0.94%) |
Jun 15, 2011 | 7.984 | 8.021 | 7.909 | 7.977 | 8,121,100 | -0.04(-0.55%) |
Jun 14, 2011 | 8.102 | 8.127 | 7.990 | 8.022 | 11,108,205 | -0.04(-0.53%) |
Jun 13, 2011 | 7.965 | 8.090 | 7.921 | 8.065 | 7,019,628 | +0.11(+1.33%) |
Jun 10, 2011 | 7.896 | 8.009 | 7.884 | 7.959 | 9,171,367 | +0.03(+0.39%) |
Jun 09, 2011 | 7.927 | 8.009 | 7.840 | 7.927 | 12,344,020 | +0.01(+0.08%) |
Jun 08, 2011 | 7.977 | 8.015 | 7.885 | 7.921 | 5,870,373 | -0.06(-0.78%) |
Jun 07, 2011 | 8.021 | 8.096 | 7.971 | 7.984 | 8,041,826 | +0.01(+0.08%) |
Jun 06, 2011 | 8.009 | 8.015 | 7.965 | 7.977 | 8,283,919 | -0.04(-0.47%) |
Jun 03, 2011 | 8.052 | 8.121 | 8.002 | 8.015 | 10,540,743 | -0.29(-3.46%) |
May 24, 2011 | 8.346 | 8.346 | 8.249 | 8.302 | 4,845,321 | -0.01(-0.15%) |
May 23, 2011 | 8.258 | 8.383 | 8.246 | 8.315 | 4,754,449 | -0.06(-0.75%) |
May 20, 2011 | 8.440 | 8.483 | 8.377 | 8.377 | 3,459,277 | -0.06(-0.67%) |
May 19, 2011 | 8.396 | 8.452 | 8.358 | 8.433 | 5,543,670 | +0.08(+0.97%) |
May 18, 2011 | 8.365 | 8.402 | 8.308 | 8.352 | 6,605,228 | -0.02(-0.22%) |
May 17, 2011 | 8.302 | 8.371 | 8.283 | 8.371 | 4,130,056 | +0.06(+0.75%) |
May 16, 2011 | 8.221 | 8.365 | 8.184 | 8.308 | 6,441,328 | +0.09(+1.06%) |
May 13, 2011 | 8.296 | 8.308 | 8.184 | 8.221 | 8,191,256 | -0.06(-0.75%) |
May 12, 2011 | 8.365 | 8.390 | 8.265 | 8.283 | 11,531,307 | -0.11(-1.27%) |
May 11, 2011 | 8.471 | 8.502 | 8.377 | 8.390 | 6,102,261 | -0.08(-0.96%) |
May 10, 2011 | 8.427 | 8.502 | 8.390 | 8.471 | 6,941,345 | +0.05(+0.59%) |
May 09, 2011 | 8.465 | 8.483 | 8.383 | 8.421 | 4,673,104 | -0.02(-0.22%) |
May 06, 2011 | 8.496 | 8.540 | 8.415 | 8.440 | 3,866,253 | +0.01(+0.07%) |
May 05, 2011 | 8.583 | 8.583 | 8.402 | 8.433 | 6,098,338 | -0.18(-2.10%) |
May 04, 2011 | 8.565 | 8.627 | 8.471 | 8.615 | 7,493,952 | +0.06(+0.73%) |
May 03, 2011 | 8.477 | 8.627 | 8.440 | 8.552 | 14,915,998 | +0.08(+0.96%) |
May 02, 2011 | 8.458 | 8.590 | 8.421 | 8.471 | 5,796,589 | -0.08(-0.99%) |
Apr 29, 2011 | 8.521 | 8.558 | 8.440 | 8.555 | 7,327,357 | +0.03(+0.40%) |
Apr 28, 2011 | 8.421 | 8.521 | 8.377 | 8.521 | 7,402,147 | +0.09(+1.11%) |
Apr 27, 2011 | 8.358 | 8.452 | 8.333 | 8.427 | 6,684,587 | +0.10(+1.26%) |
Apr 26, 2011 | 8.267 | 8.329 | 8.248 | 8.322 | 7,188,041 | +0.11(+1.35%) |
Apr 25, 2011 | 8.143 | 8.273 | 8.134 | 8.211 | 6,557,084 | +0.06(+0.76%) |
Apr 21, 2011 | 8.150 | 8.322 | 8.100 | 8.150 | 10,656,011 | +0.22(+2.80%) |
Apr 20, 2011 | 7.927 | 7.986 | 7.866 | 7.927 | 5,765,491 | +0.06(+0.78%) |
Apr 19, 2011 | 7.952 | 7.977 | 7.841 | 7.866 | 4,329,612 | -0.05(-0.62%) |
Apr 18, 2011 | 7.915 | 7.989 | 7.872 | 7.915 | 5,498,675 | -0.08(-1.00%) |
Apr 15, 2011 | 7.934 | 8.008 | 7.921 | 7.995 | 3,974,084 | +0.09(+1.09%) |
Apr 14, 2011 | 7.946 | 7.952 | 7.872 | 7.909 | 4,538,468 | -0.03(-0.39%) |
Apr 13, 2011 | 7.952 | 8.008 | 7.924 | 7.940 | 6,792,614 | +0.01(+0.08%) |
Apr 12, 2011 | 8.045 | 8.069 | 7.921 | 7.934 | 6,999,108 | -0.14(-1.74%) |
Apr 11, 2011 | 7.958 | 8.125 | 7.952 | 8.074 | 5,889,546 | +0.12(+1.53%) |
Apr 08, 2011 | 8.088 | 8.125 | 7.903 | 7.952 | 5,848,449 | -0.13(-1.57%) |
Apr 07, 2011 | 8.088 | 8.156 | 8.038 | 8.079 | 5,677,110 | -0.01(-0.11%) |
Apr 06, 2011 | 7.964 | 8.187 | 7.952 | 8.088 | 12,184,536 | +0.15(+1.95%) |
Apr 05, 2011 | 7.829 | 8.020 | 7.792 | 7.934 | 8,738,947 | +0.11(+1.42%) |
Apr 04, 2011 | 7.829 | 7.853 | 7.804 | 7.822 | 2,996,855 | -0.01(-0.16%) |