Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.603 | 8.702 | 8.573 | 8.702 | 21,080 | +0.10(+1.15%) |
Jun 29, 2011 | 8.455 | 8.613 | 8.455 | 8.603 | 5,745 | +0.13(+1.54%) |
Jun 28, 2011 | 8.445 | 8.544 | 8.391 | 8.472 | 2,818 | +0.08(+0.92%) |
Jun 27, 2011 | 8.711 | 8.711 | 8.395 | 8.395 | 11,893 | -0.28(-3.19%) |
Jun 24, 2011 | 8.218 | 8.672 | 8.218 | 8.672 | 15,919 | +0.35(+4.15%) |
Jun 23, 2011 | 8.168 | 8.386 | 8.148 | 8.326 | 6,219 | +0.16(+1.93%) |
Jun 22, 2011 | 8.198 | 8.307 | 8.158 | 8.168 | 2,733 | -0.08(-0.96%) |
Jun 21, 2011 | 8.148 | 8.247 | 7.990 | 8.247 | 1,595 | +0.11(+1.33%) |
Jun 20, 2011 | 8.079 | 8.297 | 8.079 | 8.139 | 4,171 | +0.02(+0.24%) |
Jun 17, 2011 | 8.119 | 8.119 | 7.907 | 8.119 | 6,480 | +0.07(+0.85%) |
Jun 16, 2011 | 8.099 | 8.099 | 8.020 | 8.050 | 1,505 | -0.06(-0.72%) |
Jun 15, 2011 | 8.297 | 8.316 | 7.941 | 8.109 | 5,366 | -0.23(-2.73%) |
Jun 14, 2011 | 8.119 | 8.445 | 8.119 | 8.336 | 13,452 | +0.23(+2.80%) |
Jun 13, 2011 | 7.803 | 8.178 | 7.477 | 8.109 | 49,678 | +0.35(+4.45%) |
Jun 10, 2011 | 8.148 | 8.218 | 7.190 | 7.763 | 63,540 | -0.47(-5.76%) |
Jun 09, 2011 | 8.731 | 8.879 | 8.050 | 8.237 | 117,132 | -0.35(-4.03%) |
Jun 08, 2011 | 8.593 | 8.603 | 8.456 | 8.583 | 96,072 | -0.00(-0.06%) |
Jun 07, 2011 | 8.593 | 8.652 | 8.465 | 8.588 | 30,576 | -0.00(-0.06%) |
Jun 06, 2011 | 8.603 | 8.642 | 8.494 | 8.593 | 9,213 | +0.04(+0.43%) |
Jun 03, 2011 | 8.534 | 8.672 | 8.415 | 8.556 | 10,719 | -0.06(-0.65%) |
May 24, 2011 | 8.573 | 8.623 | 8.544 | 8.613 | 3,189 | +0.02(+0.23%) |
May 23, 2011 | 8.534 | 8.642 | 8.395 | 8.593 | 7,614 | -0.06(-0.68%) |
May 20, 2011 | 8.672 | 8.692 | 8.553 | 8.652 | 6,597 | -0.04(-0.45%) |
May 19, 2011 | 8.771 | 8.771 | 8.623 | 8.692 | 4,421 | +0.00(+0.00%) |
May 18, 2011 | 8.741 | 8.741 | 8.692 | 8.692 | 1,113 | +0.00(+0.00%) |
May 17, 2011 | 8.741 | 8.741 | 8.603 | 8.692 | 4,353 | +0.00(+0.00%) |
May 16, 2011 | 8.721 | 8.879 | 8.652 | 8.692 | 5,888 | +0.00(+0.00%) |
May 13, 2011 | 8.632 | 8.968 | 8.583 | 8.692 | 4,859 | +0.05(+0.57%) |
May 12, 2011 | 8.692 | 8.692 | 8.524 | 8.642 | 47,682 | -0.05(-0.57%) |
May 11, 2011 | 8.721 | 8.939 | 8.632 | 8.692 | 40,744 | +0.05(+0.59%) |
May 10, 2011 | 8.593 | 8.870 | 8.593 | 8.640 | 35,687 | +0.01(+0.11%) |
May 09, 2011 | 8.593 | 8.642 | 8.524 | 8.630 | 27,174 | +0.04(+0.44%) |
May 06, 2011 | 8.544 | 8.682 | 8.514 | 8.593 | 4,495 | +0.00(+0.00%) |
May 05, 2011 | 8.682 | 8.682 | 8.504 | 8.593 | 9,557 | +0.06(+0.69%) |
May 04, 2011 | 8.593 | 8.613 | 8.504 | 8.534 | 3,998 | +0.02(+0.23%) |
May 03, 2011 | 8.544 | 8.593 | 8.478 | 8.514 | 10,531 | +0.03(+0.35%) |
May 02, 2011 | 8.494 | 8.613 | 8.474 | 8.484 | 11,544 | -0.10(-1.15%) |
Apr 29, 2011 | 8.395 | 8.613 | 8.366 | 8.583 | 15,668 | +0.19(+2.24%) |
Apr 28, 2011 | 8.395 | 8.455 | 8.366 | 8.395 | 5,436 | -0.05(-0.64%) |
Apr 27, 2011 | 8.415 | 8.494 | 8.395 | 8.450 | 3,276 | +0.12(+1.48%) |
Apr 26, 2011 | 8.514 | 8.524 | 8.326 | 8.326 | 1,214 | +0.04(+0.48%) |
Apr 25, 2011 | 8.484 | 8.484 | 8.257 | 8.287 | 4,151 | -0.05(-0.59%) |
Apr 21, 2011 | 8.455 | 8.455 | 8.237 | 8.336 | 3,570 | -0.16(-1.86%) |
Apr 20, 2011 | 8.445 | 8.623 | 8.208 | 8.494 | 6,947 | +0.01(+0.12%) |
Apr 19, 2011 | 8.514 | 8.524 | 8.119 | 8.484 | 13,997 | +0.14(+1.66%) |
Apr 18, 2011 | 8.366 | 8.366 | 8.208 | 8.346 | 6,904 | -0.04(-0.47%) |
Apr 15, 2011 | 8.366 | 8.386 | 8.120 | 8.386 | 2,830 | +0.18(+2.17%) |
Apr 14, 2011 | 8.257 | 8.395 | 8.030 | 8.208 | 26,331 | -0.25(-2.95%) |
Apr 13, 2011 | 8.395 | 8.484 | 8.237 | 8.457 | 12,791 | +0.01(+0.15%) |
Apr 12, 2011 | 8.603 | 8.692 | 8.158 | 8.445 | 26,452 | -0.23(-2.62%) |
Apr 11, 2011 | 8.870 | 9.028 | 8.613 | 8.672 | 20,979 | -0.33(-3.62%) |
Apr 08, 2011 | 9.057 | 9.334 | 8.800 | 8.998 | 76,826 | -0.02(-0.22%) |
Apr 07, 2011 | 8.889 | 9.077 | 8.879 | 9.018 | 19,337 | +0.21(+2.35%) |
Apr 06, 2011 | 8.879 | 8.889 | 8.810 | 8.810 | 6,138 | -0.06(-0.67%) |
Apr 05, 2011 | 8.860 | 8.879 | 8.741 | 8.870 | 3,064 | +0.04(+0.45%) |
Apr 04, 2011 | 8.830 | 8.840 | 8.741 | 8.830 | 5,133 | +0.09(+1.02%) |