Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.872 | 8.928 | 8.793 | 8.914 | 9,037,514 | +0.10(+1.11%) |
Jun 29, 2011 | 8.732 | 8.872 | 8.662 | 8.816 | 9,695,855 | +0.10(+1.12%) |
Jun 28, 2011 | 8.578 | 8.802 | 8.550 | 8.718 | 8,731,723 | +0.17(+2.05%) |
Jun 27, 2011 | 8.522 | 8.550 | 8.445 | 8.543 | 6,470,632 | +0.06(+0.74%) |
Jun 24, 2011 | 8.557 | 8.599 | 8.431 | 8.480 | 9,098,644 | -0.06(-0.74%) |
Jun 23, 2011 | 8.515 | 8.557 | 8.417 | 8.543 | 12,620,233 | -0.09(-1.05%) |
Jun 22, 2011 | 8.697 | 8.774 | 8.634 | 8.634 | 5,824,827 | -0.10(-1.20%) |
Jun 21, 2011 | 8.641 | 8.767 | 8.592 | 8.739 | 7,559,241 | +0.15(+1.79%) |
Jun 20, 2011 | 8.599 | 8.616 | 8.557 | 8.585 | 7,664,894 | +0.00(+0.00%) |
Jun 17, 2011 | 8.606 | 8.683 | 8.536 | 8.585 | 6,866,191 | +0.07(+0.82%) |
Jun 16, 2011 | 8.515 | 8.627 | 8.466 | 8.515 | 9,149,321 | +0.07(+0.83%) |
Jun 15, 2011 | 8.557 | 8.613 | 8.424 | 8.445 | 9,569,897 | -0.16(-1.87%) |
Jun 14, 2011 | 8.760 | 8.760 | 8.515 | 8.606 | 12,195,232 | -0.05(-0.57%) |
Jun 13, 2011 | 8.627 | 8.725 | 8.585 | 8.655 | 7,200,786 | +0.04(+0.49%) |
Jun 10, 2011 | 8.627 | 8.676 | 8.564 | 8.613 | 9,664,752 | -0.09(-1.05%) |
Jun 09, 2011 | 8.641 | 8.704 | 8.578 | 8.704 | 10,597,564 | +0.06(+0.73%) |
Jun 08, 2011 | 8.627 | 8.721 | 8.606 | 8.641 | 5,804,864 | +0.01(+0.16%) |
Jun 07, 2011 | 8.634 | 8.711 | 8.557 | 8.627 | 8,036,932 | +0.02(+0.24%) |
Jun 06, 2011 | 8.690 | 8.725 | 8.585 | 8.606 | 8,208,358 | -0.11(-1.28%) |
Jun 03, 2011 | 8.648 | 8.767 | 8.578 | 8.718 | 6,673,958 | -0.01(-0.08%) |
May 24, 2011 | 8.795 | 8.837 | 8.711 | 8.725 | 13,855,597 | -0.03(-0.40%) |
May 23, 2011 | 8.991 | 9.005 | 8.739 | 8.760 | 13,739,638 | -0.35(-3.84%) |
May 20, 2011 | 9.138 | 9.215 | 9.061 | 9.110 | 14,615,265 | +0.06(+0.70%) |
May 19, 2011 | 8.928 | 9.047 | 8.886 | 9.047 | 11,366,522 | +0.19(+2.13%) |
May 18, 2011 | 8.676 | 8.914 | 8.606 | 8.858 | 12,839,868 | +0.18(+2.10%) |
May 17, 2011 | 8.725 | 8.760 | 8.655 | 8.676 | 10,476,606 | -0.09(-1.04%) |
May 16, 2011 | 8.711 | 8.802 | 8.648 | 8.767 | 8,162,855 | +0.06(+0.72%) |
May 13, 2011 | 8.844 | 8.886 | 8.662 | 8.704 | 9,668,484 | -0.10(-1.11%) |
May 12, 2011 | 8.949 | 8.991 | 8.746 | 8.802 | 13,291,689 | -0.17(-1.87%) |
May 11, 2011 | 9.145 | 9.173 | 8.907 | 8.970 | 8,580,888 | -0.16(-1.76%) |
May 10, 2011 | 9.257 | 9.264 | 9.033 | 9.131 | 11,870,120 | -0.06(-0.68%) |
May 09, 2011 | 9.068 | 9.236 | 8.963 | 9.194 | 8,815,288 | +0.15(+1.62%) |
May 06, 2011 | 9.166 | 9.257 | 8.998 | 9.047 | 6,870,725 | +0.00(+0.00%) |
May 05, 2011 | 9.068 | 9.264 | 8.970 | 9.047 | 9,875,666 | -0.08(-0.92%) |
May 04, 2011 | 9.250 | 9.257 | 9.117 | 9.131 | 7,452,754 | -0.15(-1.58%) |
May 03, 2011 | 9.250 | 9.369 | 9.201 | 9.278 | 9,330,920 | +0.05(+0.53%) |
May 02, 2011 | 9.257 | 9.264 | 9.229 | 9.229 | 5,667,750 | -0.03(-0.38%) |
Apr 29, 2011 | 9.208 | 9.341 | 9.166 | 9.264 | 5,457,307 | +0.03(+0.30%) |
Apr 28, 2011 | 9.082 | 9.257 | 9.012 | 9.236 | 10,151,279 | +0.13(+1.46%) |
Apr 27, 2011 | 9.061 | 9.137 | 9.005 | 9.103 | 14,863,157 | +0.08(+0.85%) |
Apr 26, 2011 | 9.068 | 9.089 | 8.984 | 9.026 | 9,447,730 | +0.01(+0.08%) |
Apr 25, 2011 | 9.061 | 9.082 | 9.012 | 9.019 | 6,345,165 | -0.08(-0.92%) |
Apr 21, 2011 | 9.054 | 9.152 | 9.005 | 9.103 | 9,967,340 | +0.09(+1.01%) |
Apr 20, 2011 | 9.026 | 9.285 | 8.942 | 9.012 | 18,292,284 | +0.29(+3.29%) |
Apr 19, 2011 | 8.774 | 8.858 | 8.711 | 8.725 | 9,337,901 | -0.04(-0.48%) |
Apr 18, 2011 | 8.844 | 8.865 | 8.690 | 8.767 | 9,595,339 | -0.21(-2.34%) |
Apr 15, 2011 | 8.942 | 8.984 | 8.879 | 8.977 | 8,018,555 | +0.03(+0.39%) |
Apr 14, 2011 | 8.858 | 8.984 | 8.760 | 8.942 | 7,545,813 | +0.02(+0.24%) |
Apr 13, 2011 | 8.872 | 8.977 | 8.865 | 8.921 | 4,823,248 | +0.08(+0.87%) |
Apr 12, 2011 | 8.956 | 8.991 | 8.795 | 8.844 | 5,843,379 | -0.17(-1.86%) |
Apr 11, 2011 | 9.306 | 9.306 | 8.970 | 9.012 | 5,990,882 | -0.27(-2.87%) |
Apr 08, 2011 | 9.334 | 9.446 | 9.236 | 9.278 | 7,028,390 | +0.03(+0.30%) |
Apr 07, 2011 | 9.222 | 9.264 | 9.152 | 9.250 | 5,054,729 | -0.01(-0.08%) |
Apr 06, 2011 | 9.026 | 9.327 | 9.026 | 9.257 | 10,110,265 | +0.22(+2.48%) |
Apr 05, 2011 | 9.061 | 9.124 | 9.026 | 9.033 | 3,798,247 | -0.07(-0.77%) |
Apr 04, 2011 | 9.180 | 9.250 | 9.061 | 9.103 | 5,322,189 | -0.06(-0.61%) |