Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.619 | 8.767 | 8.560 | 8.671 | 1,230,786 | +0.14(+1.68%) |
Jun 29, 2011 | 8.484 | 8.597 | 8.449 | 8.527 | 1,035,328 | +0.09(+1.04%) |
Jun 28, 2011 | 8.419 | 8.447 | 8.371 | 8.439 | 1,292,602 | +0.05(+0.59%) |
Jun 27, 2011 | 8.351 | 8.445 | 8.273 | 8.390 | 1,269,653 | +0.02(+0.27%) |
Jun 24, 2011 | 8.455 | 8.499 | 8.300 | 8.367 | 3,833,651 | -0.06(-0.68%) |
Jun 23, 2011 | 8.238 | 8.451 | 8.136 | 8.425 | 984,806 | +0.07(+0.81%) |
Jun 22, 2011 | 8.355 | 8.490 | 8.302 | 8.357 | 818,868 | -0.06(-0.68%) |
Jun 21, 2011 | 8.380 | 8.445 | 8.347 | 8.414 | 1,278,259 | +0.11(+1.36%) |
Jun 20, 2011 | 8.314 | 8.320 | 8.248 | 8.302 | 1,382,006 | +0.09(+1.15%) |
Jun 17, 2011 | 8.222 | 8.341 | 8.195 | 8.207 | 6,226,071 | +0.17(+2.09%) |
Jun 16, 2011 | 8.013 | 8.070 | 7.951 | 8.039 | 1,421,561 | +0.03(+0.41%) |
Jun 15, 2011 | 8.119 | 8.181 | 7.943 | 8.007 | 1,186,723 | -0.20(-2.50%) |
Jun 14, 2011 | 8.099 | 8.293 | 8.095 | 8.212 | 1,079,255 | +0.21(+2.61%) |
Jun 13, 2011 | 8.029 | 8.093 | 8.002 | 8.002 | 1,192,236 | -0.01(-0.18%) |
Jun 10, 2011 | 8.097 | 8.187 | 7.994 | 8.017 | 1,512,203 | -0.12(-1.51%) |
Jun 09, 2011 | 8.086 | 8.250 | 8.086 | 8.140 | 1,329,581 | +0.04(+0.48%) |
Jun 08, 2011 | 8.066 | 8.168 | 8.058 | 8.101 | 1,549,592 | -0.04(-0.45%) |
Jun 07, 2011 | 8.199 | 8.214 | 8.119 | 8.138 | 2,365,442 | -0.02(-0.25%) |
Jun 06, 2011 | 8.183 | 8.410 | 8.140 | 8.158 | 2,429,194 | +0.08(+1.02%) |
Jun 03, 2011 | 8.099 | 8.197 | 8.052 | 8.076 | 1,607,715 | +0.05(+0.61%) |
May 24, 2011 | 8.113 | 8.117 | 8.019 | 8.027 | 2,001,558 | -0.07(-0.86%) |
May 23, 2011 | 8.060 | 8.144 | 8.019 | 8.097 | 1,516,804 | -0.14(-1.64%) |
May 20, 2011 | 8.330 | 8.330 | 8.177 | 8.232 | 1,476,234 | -0.14(-1.62%) |
May 19, 2011 | 8.425 | 8.441 | 8.272 | 8.367 | 811,131 | +0.01(+0.07%) |
May 18, 2011 | 8.330 | 8.419 | 8.330 | 8.361 | 1,079,777 | +0.03(+0.42%) |
May 17, 2011 | 8.271 | 8.388 | 8.232 | 8.326 | 1,629,410 | +0.02(+0.20%) |
May 16, 2011 | 8.361 | 8.462 | 8.293 | 8.310 | 1,368,658 | -0.11(-1.27%) |
May 13, 2011 | 8.583 | 8.607 | 8.345 | 8.416 | 1,395,085 | -0.17(-1.98%) |
May 12, 2011 | 8.691 | 8.753 | 8.490 | 8.587 | 2,144,845 | -0.13(-1.50%) |
May 11, 2011 | 8.841 | 8.894 | 8.660 | 8.718 | 1,099,520 | -0.17(-1.91%) |
May 10, 2011 | 8.824 | 8.939 | 8.816 | 8.888 | 786,246 | +0.11(+1.31%) |
May 09, 2011 | 8.595 | 8.777 | 8.558 | 8.773 | 781,582 | +0.16(+1.88%) |
May 06, 2011 | 8.652 | 8.738 | 8.566 | 8.611 | 747,979 | +0.07(+0.84%) |
May 05, 2011 | 8.519 | 8.667 | 8.449 | 8.539 | 1,484,001 | -0.03(-0.33%) |
May 04, 2011 | 8.792 | 8.804 | 8.564 | 8.568 | 1,289,119 | -0.22(-2.52%) |
May 03, 2011 | 8.915 | 8.937 | 8.755 | 8.790 | 1,108,970 | -0.15(-1.72%) |
May 02, 2011 | 8.958 | 8.958 | 8.933 | 8.943 | 775,381 | -0.07(-0.77%) |
Apr 29, 2011 | 9.011 | 9.095 | 8.990 | 9.013 | 916,995 | +0.02(+0.27%) |
Apr 28, 2011 | 8.890 | 8.992 | 8.847 | 8.988 | 1,117,448 | +0.08(+0.85%) |
Apr 27, 2011 | 8.831 | 8.939 | 8.718 | 8.913 | 1,343,007 | +0.10(+1.09%) |
Apr 26, 2011 | 8.751 | 8.931 | 8.751 | 8.816 | 1,193,214 | +0.08(+0.89%) |
Apr 25, 2011 | 8.720 | 8.745 | 8.638 | 8.739 | 1,147,222 | -0.03(-0.30%) |
Apr 21, 2011 | 8.737 | 8.835 | 8.636 | 8.765 | 1,644,125 | +0.09(+1.06%) |
Apr 20, 2011 | 8.630 | 8.820 | 8.620 | 8.673 | 2,845,171 | +0.19(+2.26%) |
Apr 19, 2011 | 8.990 | 8.990 | 8.334 | 8.481 | 3,709,188 | -0.10(-1.17%) |
Apr 18, 2011 | 8.581 | 8.626 | 8.505 | 8.581 | 1,425,737 | -0.12(-1.43%) |
Apr 15, 2011 | 8.606 | 8.741 | 8.565 | 8.706 | 1,181,565 | +0.08(+0.88%) |
Apr 14, 2011 | 8.581 | 8.638 | 8.561 | 8.630 | 1,372,050 | +0.03(+0.36%) |
Apr 13, 2011 | 8.636 | 8.645 | 8.514 | 8.600 | 1,331,496 | +0.02(+0.29%) |
Apr 12, 2011 | 8.571 | 8.608 | 8.516 | 8.575 | 1,128,926 | -0.04(-0.43%) |
Apr 11, 2011 | 8.657 | 8.694 | 8.579 | 8.612 | 674,819 | -0.03(-0.35%) |
Apr 08, 2011 | 8.867 | 8.871 | 8.594 | 8.643 | 909,682 | -0.15(-1.72%) |
Apr 07, 2011 | 8.892 | 8.911 | 8.763 | 8.794 | 1,095,458 | -0.09(-0.97%) |
Apr 06, 2011 | 8.996 | 9.053 | 8.861 | 8.880 | 857,821 | -0.07(-0.73%) |
Apr 05, 2011 | 9.055 | 9.096 | 8.933 | 8.945 | 910,612 | -0.12(-1.29%) |
Apr 04, 2011 | 9.027 | 9.078 | 8.947 | 9.061 | 1,062,676 | +0.04(+0.41%) |