Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.094 | 8.456 | 8.060 | 8.285 | 10,233,736 | +0.25(+3.08%) |
Jun 29, 2011 | 8.151 | 8.256 | 8.013 | 8.037 | 2,186,437 | -0.04(-0.47%) |
Jun 28, 2011 | 7.904 | 8.113 | 7.866 | 8.075 | 1,298,610 | +0.22(+2.79%) |
Jun 27, 2011 | 7.875 | 7.980 | 7.770 | 7.856 | 1,110,480 | +0.01(+0.12%) |
Jun 24, 2011 | 7.932 | 7.980 | 7.780 | 7.847 | 2,181,013 | -0.09(-1.08%) |
Jun 23, 2011 | 7.685 | 7.966 | 7.628 | 7.932 | 1,381,690 | +0.11(+1.46%) |
Jun 22, 2011 | 7.780 | 8.066 | 7.761 | 7.818 | 1,554,598 | +0.02(+0.24%) |
Jun 21, 2011 | 7.647 | 7.856 | 7.585 | 7.799 | 1,943,723 | +0.26(+3.41%) |
Jun 20, 2011 | 7.647 | 7.651 | 7.532 | 7.542 | 1,373,323 | +0.10(+1.28%) |
Jun 17, 2011 | 7.609 | 7.637 | 7.437 | 7.447 | 1,861,333 | -0.04(-0.51%) |
Jun 16, 2011 | 7.628 | 7.656 | 7.380 | 7.485 | 2,636,939 | +0.03(+0.38%) |
Jun 15, 2011 | 7.447 | 7.618 | 7.361 | 7.456 | 1,307,884 | -0.10(-1.39%) |
Jun 14, 2011 | 7.494 | 7.675 | 7.494 | 7.561 | 1,191,427 | +0.20(+2.72%) |
Jun 13, 2011 | 7.428 | 7.523 | 7.199 | 7.361 | 1,379,959 | -0.05(-0.64%) |
Jun 10, 2011 | 7.494 | 7.561 | 7.342 | 7.409 | 2,377,970 | -0.17(-2.26%) |
Jun 09, 2011 | 7.618 | 7.666 | 7.456 | 7.580 | 1,611,220 | -0.03(-0.38%) |
Jun 08, 2011 | 7.885 | 8.008 | 7.589 | 7.609 | 2,293,188 | -0.32(-4.08%) |
Jun 07, 2011 | 7.999 | 8.104 | 7.904 | 7.932 | 2,995,558 | -0.01(-0.12%) |
Jun 06, 2011 | 8.551 | 8.570 | 7.932 | 7.942 | 2,970,361 | -0.35(-4.25%) |
Jun 03, 2011 | 8.561 | 8.637 | 8.294 | 8.294 | 2,491,945 | -0.37(-4.29%) |
May 24, 2011 | 8.818 | 8.818 | 8.646 | 8.666 | 1,350,807 | -0.07(-0.76%) |
May 23, 2011 | 8.856 | 8.894 | 8.718 | 8.732 | 1,229,892 | -0.27(-2.96%) |
May 20, 2011 | 8.989 | 9.170 | 8.904 | 8.999 | 1,556,126 | -0.05(-0.53%) |
May 19, 2011 | 9.332 | 9.361 | 8.913 | 9.046 | 2,044,987 | -0.21(-2.26%) |
May 18, 2011 | 9.018 | 9.275 | 8.980 | 9.256 | 1,712,899 | +0.26(+2.86%) |
May 17, 2011 | 9.189 | 9.257 | 8.923 | 8.999 | 2,164,361 | -0.26(-2.78%) |
May 16, 2011 | 9.504 | 9.580 | 9.189 | 9.256 | 1,845,564 | -0.37(-3.86%) |
May 13, 2011 | 9.761 | 9.884 | 9.608 | 9.627 | 1,512,563 | -0.14(-1.46%) |
May 12, 2011 | 9.646 | 9.889 | 9.599 | 9.770 | 1,659,937 | +0.03(+0.29%) |
May 11, 2011 | 9.542 | 9.837 | 9.523 | 9.742 | 2,681,235 | +0.18(+1.89%) |
May 10, 2011 | 9.504 | 9.665 | 9.494 | 9.561 | 1,640,615 | +0.07(+0.70%) |
May 09, 2011 | 9.275 | 9.732 | 9.199 | 9.494 | 3,715,391 | +0.31(+3.42%) |
May 06, 2011 | 9.370 | 9.427 | 9.123 | 9.180 | 1,638,856 | -0.05(-0.52%) |
May 05, 2011 | 9.037 | 9.446 | 8.951 | 9.227 | 3,031,264 | +0.05(+0.52%) |
May 04, 2011 | 9.199 | 9.275 | 8.837 | 9.180 | 3,547,666 | +0.10(+1.15%) |
May 03, 2011 | 8.485 | 9.265 | 8.408 | 9.075 | 7,483,838 | +0.58(+6.84%) |
May 02, 2011 | 8.463 | 8.523 | 8.427 | 8.494 | 3,040,138 | -0.02(-0.22%) |
Apr 29, 2011 | 8.466 | 8.608 | 8.427 | 8.513 | 1,590,526 | +0.04(+0.45%) |
Apr 28, 2011 | 8.646 | 8.646 | 8.456 | 8.475 | 1,615,368 | -0.19(-2.20%) |
Apr 27, 2011 | 8.466 | 8.685 | 8.437 | 8.666 | 1,526,973 | +0.20(+2.36%) |
Apr 26, 2011 | 8.551 | 8.551 | 8.399 | 8.466 | 2,485,259 | -0.08(-0.89%) |
Apr 25, 2011 | 8.656 | 8.694 | 8.494 | 8.542 | 1,005,617 | -0.04(-0.44%) |
Apr 21, 2011 | 8.618 | 8.646 | 8.475 | 8.580 | 1,670,648 | +0.10(+1.24%) |
Apr 20, 2011 | 8.551 | 8.666 | 8.361 | 8.475 | 1,735,612 | +0.11(+1.37%) |
Apr 19, 2011 | 8.427 | 8.456 | 8.237 | 8.361 | 1,385,779 | -0.09(-1.01%) |
Apr 18, 2011 | 8.380 | 8.475 | 8.323 | 8.447 | 2,021,167 | -0.11(-1.33%) |
Apr 15, 2011 | 8.551 | 8.599 | 8.494 | 8.561 | 1,165,147 | +0.05(+0.56%) |
Apr 14, 2011 | 8.447 | 8.580 | 8.351 | 8.513 | 1,535,167 | -0.08(-0.89%) |
Apr 13, 2011 | 8.599 | 8.685 | 8.523 | 8.589 | 1,626,848 | +0.14(+1.69%) |
Apr 12, 2011 | 8.570 | 8.589 | 8.427 | 8.447 | 1,528,810 | -0.22(-2.53%) |
Apr 11, 2011 | 8.704 | 8.788 | 8.570 | 8.666 | 1,402,491 | +0.02(+0.22%) |
Apr 08, 2011 | 8.932 | 8.942 | 8.589 | 8.646 | 2,737,350 | -0.12(-1.41%) |
Apr 07, 2011 | 9.085 | 9.180 | 8.742 | 8.770 | 3,573,222 | -0.28(-3.05%) |
Apr 06, 2011 | 9.437 | 9.475 | 8.980 | 9.046 | 2,275,093 | -0.30(-3.16%) |
Apr 05, 2011 | 9.056 | 9.456 | 9.027 | 9.342 | 2,195,891 | +0.24(+2.62%) |
Apr 04, 2011 | 9.180 | 9.280 | 9.018 | 9.104 | 1,876,984 | +0.00(+0.00%) |