Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.086 | 8.447 | 8.052 | 8.276 | 10,244,093 | +0.25(+3.08%) |
Jun 29, 2011 | 8.143 | 8.248 | 8.005 | 8.029 | 2,188,649 | -0.04(-0.47%) |
Jun 28, 2011 | 7.896 | 8.105 | 7.858 | 8.067 | 1,299,925 | +0.22(+2.79%) |
Jun 27, 2011 | 7.867 | 7.972 | 7.763 | 7.848 | 1,111,604 | +0.01(+0.12%) |
Jun 24, 2011 | 7.924 | 7.972 | 7.772 | 7.839 | 2,183,220 | -0.09(-1.08%) |
Jun 23, 2011 | 7.677 | 7.958 | 7.620 | 7.924 | 1,383,088 | +0.11(+1.46%) |
Jun 22, 2011 | 7.772 | 8.057 | 7.753 | 7.810 | 1,556,171 | +0.02(+0.24%) |
Jun 21, 2011 | 7.639 | 7.848 | 7.577 | 7.791 | 1,945,690 | +0.26(+3.41%) |
Jun 20, 2011 | 7.639 | 7.644 | 7.525 | 7.534 | 1,374,712 | +0.10(+1.28%) |
Jun 17, 2011 | 7.601 | 7.629 | 7.430 | 7.439 | 1,863,216 | -0.04(-0.51%) |
Jun 16, 2011 | 7.620 | 7.648 | 7.373 | 7.477 | 2,639,607 | +0.03(+0.38%) |
Jun 15, 2011 | 7.439 | 7.610 | 7.353 | 7.449 | 1,309,208 | -0.10(-1.39%) |
Jun 14, 2011 | 7.487 | 7.667 | 7.487 | 7.553 | 1,192,633 | +0.20(+2.72%) |
Jun 13, 2011 | 7.420 | 7.515 | 7.192 | 7.353 | 1,381,356 | -0.05(-0.64%) |
Jun 10, 2011 | 7.487 | 7.553 | 7.334 | 7.401 | 2,380,377 | -0.17(-2.26%) |
Jun 09, 2011 | 7.610 | 7.658 | 7.449 | 7.572 | 1,612,851 | -0.03(-0.38%) |
Jun 08, 2011 | 7.877 | 8.000 | 7.582 | 7.601 | 2,295,509 | -0.32(-4.08%) |
Jun 07, 2011 | 7.991 | 8.095 | 7.896 | 7.924 | 2,998,590 | -0.01(-0.12%) |
Jun 06, 2011 | 8.543 | 8.562 | 7.924 | 7.934 | 2,973,367 | -0.35(-4.25%) |
Jun 03, 2011 | 8.552 | 8.628 | 8.286 | 8.286 | 2,494,467 | -0.37(-4.29%) |
May 24, 2011 | 8.809 | 8.809 | 8.638 | 8.657 | 1,352,174 | -0.07(-0.76%) |
May 23, 2011 | 8.847 | 8.885 | 8.709 | 8.723 | 1,231,136 | -0.27(-2.96%) |
May 20, 2011 | 8.980 | 9.161 | 8.895 | 8.990 | 1,557,700 | -0.05(-0.53%) |
May 19, 2011 | 9.323 | 9.351 | 8.904 | 9.037 | 2,047,057 | -0.21(-2.26%) |
May 18, 2011 | 9.009 | 9.266 | 8.971 | 9.247 | 1,714,632 | +0.26(+2.86%) |
May 17, 2011 | 9.180 | 9.248 | 8.914 | 8.990 | 2,166,551 | -0.26(-2.78%) |
May 16, 2011 | 9.494 | 9.570 | 9.180 | 9.247 | 1,847,431 | -0.37(-3.86%) |
May 13, 2011 | 9.751 | 9.874 | 9.599 | 9.618 | 1,514,093 | -0.14(-1.46%) |
May 12, 2011 | 9.637 | 9.879 | 9.589 | 9.760 | 1,661,617 | +0.03(+0.29%) |
May 11, 2011 | 9.532 | 9.827 | 9.513 | 9.732 | 2,683,948 | +0.18(+1.89%) |
May 10, 2011 | 9.494 | 9.656 | 9.484 | 9.551 | 1,642,276 | +0.07(+0.70%) |
May 09, 2011 | 9.266 | 9.722 | 9.189 | 9.484 | 3,719,151 | +0.31(+3.42%) |
May 06, 2011 | 9.361 | 9.418 | 9.113 | 9.170 | 1,640,515 | -0.05(-0.52%) |
May 05, 2011 | 9.028 | 9.437 | 8.942 | 9.218 | 3,034,331 | +0.05(+0.52%) |
May 04, 2011 | 9.189 | 9.266 | 8.828 | 9.170 | 3,551,257 | +0.10(+1.15%) |
May 03, 2011 | 8.476 | 9.256 | 8.400 | 9.066 | 7,491,412 | +0.58(+6.84%) |
May 02, 2011 | 8.454 | 8.514 | 8.419 | 8.486 | 3,043,215 | -0.02(-0.22%) |
Apr 29, 2011 | 8.457 | 8.600 | 8.419 | 8.505 | 1,592,136 | +0.04(+0.45%) |
Apr 28, 2011 | 8.638 | 8.638 | 8.447 | 8.466 | 1,617,003 | -0.19(-2.20%) |
Apr 27, 2011 | 8.457 | 8.676 | 8.428 | 8.657 | 1,528,518 | +0.20(+2.36%) |
Apr 26, 2011 | 8.543 | 8.543 | 8.390 | 8.457 | 2,487,774 | -0.08(-0.89%) |
Apr 25, 2011 | 8.647 | 8.685 | 8.486 | 8.533 | 1,006,634 | -0.04(-0.44%) |
Apr 21, 2011 | 8.609 | 8.638 | 8.466 | 8.571 | 1,672,339 | +0.10(+1.24%) |
Apr 20, 2011 | 8.543 | 8.657 | 8.352 | 8.466 | 1,737,369 | +0.11(+1.37%) |
Apr 19, 2011 | 8.419 | 8.447 | 8.229 | 8.352 | 1,387,182 | -0.09(-1.01%) |
Apr 18, 2011 | 8.371 | 8.466 | 8.314 | 8.438 | 2,023,212 | -0.11(-1.33%) |
Apr 15, 2011 | 8.543 | 8.590 | 8.486 | 8.552 | 1,166,326 | +0.05(+0.56%) |
Apr 14, 2011 | 8.438 | 8.571 | 8.343 | 8.505 | 1,536,720 | -0.08(-0.89%) |
Apr 13, 2011 | 8.590 | 8.676 | 8.514 | 8.581 | 1,628,495 | +0.14(+1.69%) |
Apr 12, 2011 | 8.562 | 8.581 | 8.419 | 8.438 | 1,530,358 | -0.22(-2.53%) |
Apr 11, 2011 | 8.695 | 8.779 | 8.562 | 8.657 | 1,403,911 | +0.02(+0.22%) |
Apr 08, 2011 | 8.923 | 8.933 | 8.581 | 8.638 | 2,740,120 | -0.12(-1.41%) |
Apr 07, 2011 | 9.075 | 9.170 | 8.733 | 8.761 | 3,576,839 | -0.28(-3.05%) |
Apr 06, 2011 | 9.427 | 9.465 | 8.971 | 9.037 | 2,277,395 | -0.29(-3.16%) |
Apr 05, 2011 | 9.047 | 9.446 | 9.018 | 9.332 | 2,198,113 | +0.24(+2.62%) |
Apr 04, 2011 | 9.170 | 9.270 | 9.009 | 9.094 | 1,878,883 | +0.00(+0.00%) |