Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.725 | 8.760 | 8.696 | 8.725 | 66,774 | +0.02(+0.20%) |
Jun 29, 2011 | 8.737 | 8.760 | 8.672 | 8.707 | 77,754 | +0.00(+0.00%) |
Jun 28, 2011 | 8.684 | 8.789 | 8.573 | 8.707 | 191,567 | +0.02(+0.27%) |
Jun 27, 2011 | 8.684 | 8.701 | 8.620 | 8.684 | 146,011 | -0.01(-0.13%) |
Jun 24, 2011 | 8.556 | 8.696 | 8.468 | 8.696 | 378,291 | +0.15(+1.71%) |
Jun 23, 2011 | 8.275 | 8.561 | 8.188 | 8.550 | 117,179 | +0.18(+2.16%) |
Jun 22, 2011 | 8.491 | 8.491 | 8.328 | 8.369 | 117,410 | -0.16(-1.85%) |
Jun 21, 2011 | 8.404 | 8.532 | 8.363 | 8.526 | 107,557 | +0.19(+2.24%) |
Jun 20, 2011 | 8.141 | 8.339 | 8.141 | 8.339 | 192,801 | +0.22(+2.73%) |
Jun 17, 2011 | 8.042 | 8.205 | 8.012 | 8.118 | 280,708 | +0.12(+1.53%) |
Jun 16, 2011 | 7.656 | 8.007 | 7.557 | 7.995 | 120,920 | +0.34(+4.42%) |
Jun 15, 2011 | 7.744 | 7.814 | 7.650 | 7.656 | 142,811 | -0.20(-2.53%) |
Jun 14, 2011 | 7.668 | 7.866 | 7.639 | 7.855 | 69,807 | +0.26(+3.38%) |
Jun 13, 2011 | 7.563 | 7.639 | 7.469 | 7.598 | 63,187 | +0.09(+1.17%) |
Jun 10, 2011 | 7.621 | 7.668 | 7.423 | 7.510 | 83,785 | -0.18(-2.35%) |
Jun 09, 2011 | 7.563 | 7.773 | 7.563 | 7.691 | 75,110 | +0.13(+1.70%) |
Jun 08, 2011 | 7.592 | 7.662 | 7.463 | 7.563 | 91,975 | -0.06(-0.77%) |
Jun 07, 2011 | 7.680 | 7.796 | 7.604 | 7.621 | 133,718 | -0.04(-0.46%) |
Jun 06, 2011 | 7.808 | 7.843 | 7.627 | 7.656 | 148,263 | -0.16(-2.09%) |
Jun 03, 2011 | 7.878 | 7.931 | 7.814 | 7.820 | 105,520 | -0.22(-2.69%) |
May 24, 2011 | 8.193 | 8.193 | 7.942 | 8.036 | 111,867 | -0.14(-1.71%) |
May 23, 2011 | 8.304 | 8.304 | 8.106 | 8.176 | 75,713 | -0.19(-2.23%) |
May 20, 2011 | 8.550 | 8.631 | 8.118 | 8.363 | 105,107 | -0.22(-2.52%) |
May 19, 2011 | 8.643 | 8.643 | 8.398 | 8.579 | 62,343 | -0.04(-0.41%) |
May 18, 2011 | 8.620 | 8.620 | 8.398 | 8.614 | 57,466 | -0.01(-0.07%) |
May 17, 2011 | 8.409 | 8.626 | 8.392 | 8.620 | 128,643 | +0.20(+2.43%) |
May 16, 2011 | 8.462 | 8.480 | 8.386 | 8.415 | 139,438 | -0.05(-0.55%) |
May 13, 2011 | 8.631 | 8.690 | 8.380 | 8.462 | 112,538 | -0.16(-1.90%) |
May 12, 2011 | 8.801 | 8.923 | 8.538 | 8.626 | 217,410 | -0.24(-2.70%) |
May 11, 2011 | 7.866 | 8.953 | 7.849 | 8.865 | 385,608 | +1.21(+15.88%) |
May 10, 2011 | 7.493 | 7.674 | 7.440 | 7.650 | 54,750 | +0.22(+2.99%) |
May 09, 2011 | 7.405 | 7.528 | 7.306 | 7.428 | 56,711 | +0.17(+2.33%) |
May 06, 2011 | 7.306 | 7.382 | 7.107 | 7.259 | 67,839 | +0.04(+0.49%) |
May 05, 2011 | 7.288 | 7.399 | 7.195 | 7.224 | 76,586 | -0.11(-1.51%) |
May 04, 2011 | 7.399 | 7.528 | 7.212 | 7.335 | 63,906 | -0.06(-0.87%) |
May 03, 2011 | 7.481 | 7.551 | 7.352 | 7.399 | 53,813 | -0.12(-1.63%) |
May 02, 2011 | 7.534 | 7.580 | 7.516 | 7.522 | 74,846 | -0.04(-0.54%) |
Apr 29, 2011 | 7.393 | 7.586 | 7.393 | 7.563 | 54,736 | +0.13(+1.81%) |
Apr 28, 2011 | 7.539 | 7.539 | 7.171 | 7.428 | 234,420 | -0.11(-1.47%) |
Apr 27, 2011 | 7.481 | 7.574 | 7.475 | 7.539 | 17,356 | +0.04(+0.55%) |
Apr 26, 2011 | 7.498 | 7.586 | 7.423 | 7.498 | 46,310 | +0.05(+0.71%) |
Apr 25, 2011 | 7.475 | 7.528 | 7.434 | 7.446 | 36,784 | -0.04(-0.55%) |
Apr 21, 2011 | 7.557 | 7.557 | 7.423 | 7.487 | 25,950 | -0.02(-0.23%) |
Apr 20, 2011 | 7.481 | 7.522 | 7.423 | 7.504 | 107,165 | +0.12(+1.58%) |
Apr 19, 2011 | 7.516 | 7.522 | 7.382 | 7.388 | 39,735 | -0.09(-1.17%) |
Apr 18, 2011 | 7.534 | 7.627 | 7.096 | 7.475 | 186,714 | -0.16(-2.07%) |
Apr 15, 2011 | 7.574 | 7.650 | 7.481 | 7.633 | 59,295 | +0.04(+0.54%) |
Apr 14, 2011 | 7.487 | 7.598 | 7.423 | 7.592 | 63,853 | +0.08(+1.09%) |
Apr 13, 2011 | 7.592 | 7.592 | 7.452 | 7.510 | 67,844 | -0.02(-0.31%) |
Apr 12, 2011 | 7.446 | 7.557 | 7.446 | 7.534 | 136,765 | -0.01(-0.08%) |
Apr 11, 2011 | 7.650 | 7.680 | 7.428 | 7.539 | 82,805 | -0.13(-1.68%) |
Apr 08, 2011 | 7.808 | 7.826 | 7.639 | 7.668 | 77,182 | -0.11(-1.43%) |
Apr 07, 2011 | 7.831 | 7.861 | 7.767 | 7.779 | 59,189 | -0.06(-0.75%) |
Apr 06, 2011 | 7.773 | 7.925 | 7.755 | 7.837 | 76,786 | +0.09(+1.13%) |
Apr 05, 2011 | 7.732 | 7.831 | 7.720 | 7.750 | 53,606 | -0.01(-0.15%) |
Apr 04, 2011 | 7.884 | 7.884 | 7.662 | 7.761 | 65,944 | -0.12(-1.56%) |