Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 9.199 | 9.261 | 9.199 | 9.261 | 5,852 | +0.14(+1.52%) |
Jun 29, 2011 | 9.123 | 9.123 | 9.123 | 9.123 | 720 | -0.03(-0.38%) |
Jun 28, 2011 | 9.164 | 9.171 | 9.143 | 9.157 | 4,612 | -0.01(-0.08%) |
Jun 27, 2011 | 9.143 | 9.164 | 9.074 | 9.164 | 2,738 | +0.19(+2.17%) |
Jun 24, 2011 | 9.067 | 9.067 | 8.970 | 8.970 | 3,860 | +0.20(+2.29%) |
Jun 23, 2011 | 8.720 | 8.776 | 8.672 | 8.769 | 15,941 | -0.06(-0.71%) |
Jun 22, 2011 | 8.852 | 8.880 | 8.831 | 8.831 | 6,427 | -0.08(-0.93%) |
Jun 21, 2011 | 8.838 | 8.914 | 8.838 | 8.914 | 3,260 | +0.07(+0.79%) |
Jun 20, 2011 | 8.803 | 8.845 | 8.803 | 8.845 | 2,306 | -0.02(-0.24%) |
Jun 17, 2011 | 8.873 | 8.907 | 8.845 | 8.866 | 9,787 | +0.03(+0.39%) |
Jun 16, 2011 | 8.838 | 8.903 | 8.803 | 8.831 | 18,700 | -0.13(-1.47%) |
Jun 15, 2011 | 9.011 | 9.018 | 8.914 | 8.963 | 4,899 | -0.16(-1.75%) |
Jun 14, 2011 | 9.129 | 9.164 | 9.123 | 9.123 | 8,989 | +0.06(+0.69%) |
Jun 13, 2011 | 9.046 | 9.060 | 9.046 | 9.060 | 360 | +0.08(+0.85%) |
Jun 10, 2011 | 9.005 | 9.011 | 8.970 | 8.984 | 9,225 | -0.15(-1.60%) |
Jun 09, 2011 | 9.109 | 9.129 | 9.095 | 9.129 | 9,694 | -0.03(-0.30%) |
Jun 08, 2011 | 9.185 | 9.233 | 9.157 | 9.157 | 4,036 | -0.15(-1.64%) |
Jun 07, 2011 | 9.316 | 9.316 | 9.310 | 9.310 | 1,369 | +0.06(+0.64%) |
Jun 06, 2011 | 9.296 | 9.296 | 9.241 | 9.250 | 2,537 | -0.07(-0.79%) |
Jun 03, 2011 | 9.303 | 9.345 | 9.303 | 9.324 | 3,352 | -0.04(-0.44%) |
May 24, 2011 | 9.372 | 9.379 | 9.351 | 9.365 | 11,041 | +0.06(+0.67%) |
May 23, 2011 | 9.365 | 9.365 | 9.268 | 9.303 | 30,451 | -0.20(-2.12%) |
May 20, 2011 | 9.497 | 9.518 | 9.497 | 9.504 | 2,018 | -0.05(-0.51%) |
May 19, 2011 | 9.560 | 9.573 | 9.539 | 9.553 | 26,336 | -0.01(-0.14%) |
May 18, 2011 | 9.455 | 9.568 | 9.455 | 9.566 | 16,004 | +0.25(+2.68%) |
May 17, 2011 | 9.371 | 9.371 | 9.317 | 9.317 | 720 | +0.02(+0.22%) |
May 16, 2011 | 9.289 | 9.365 | 9.289 | 9.296 | 7,998 | -0.01(-0.07%) |
May 13, 2011 | 9.351 | 9.354 | 9.303 | 9.303 | 6,630 | -0.08(-0.89%) |
May 12, 2011 | 9.268 | 9.406 | 9.268 | 9.386 | 29,838 | +0.07(+0.74%) |
May 11, 2011 | 9.365 | 9.365 | 9.317 | 9.317 | 1,451 | -0.15(-1.61%) |
May 10, 2011 | 9.476 | 9.476 | 9.469 | 9.469 | 873 | +0.02(+0.22%) |
May 09, 2011 | 9.393 | 9.469 | 9.351 | 9.449 | 15,728 | +0.08(+0.89%) |
May 06, 2011 | 9.476 | 9.525 | 9.365 | 9.365 | 4,591 | +0.03(+0.30%) |
May 05, 2011 | 9.324 | 9.372 | 9.320 | 9.338 | 14,794 | +0.01(+0.07%) |
May 04, 2011 | 9.414 | 9.414 | 9.275 | 9.331 | 6,775 | -0.17(-1.82%) |
May 03, 2011 | 9.580 | 9.580 | 9.504 | 9.504 | 18,306 | -0.11(-1.13%) |
May 02, 2011 | 9.622 | 9.625 | 9.608 | 9.612 | 14,054 | +0.01(+0.12%) |
Apr 29, 2011 | 9.657 | 9.657 | 9.594 | 9.601 | 10,018 | -0.06(-0.65%) |
Apr 28, 2011 | 9.684 | 9.684 | 9.643 | 9.664 | 3,135 | -0.10(-1.07%) |
Apr 27, 2011 | 9.802 | 9.802 | 9.719 | 9.768 | 52,210 | -0.17(-1.74%) |
Apr 26, 2011 | 9.927 | 9.940 | 9.886 | 9.940 | 1,009 | -0.03(-0.29%) |
Apr 25, 2011 | 10.02 | 10.02 | 9.920 | 9.969 | 3,514 | -0.08(-0.83%) |
Apr 21, 2011 | 10.02 | 10.06 | 10.00 | 10.05 | 5,722 | +0.08(+0.80%) |
Apr 20, 2011 | 9.934 | 9.983 | 9.913 | 9.973 | 3,755 | +0.22(+2.24%) |
Apr 19, 2011 | 9.768 | 9.775 | 9.754 | 9.754 | 7,639 | -0.04(-0.42%) |
Apr 18, 2011 | 9.816 | 9.816 | 9.719 | 9.795 | 8,170 | -0.20(-2.01%) |
Apr 15, 2011 | 9.920 | 9.997 | 9.919 | 9.997 | 25,050 | +0.09(+0.94%) |
Apr 14, 2011 | 9.882 | 9.903 | 9.882 | 9.903 | 1,153 | -0.01(-0.10%) |
Apr 13, 2011 | 9.934 | 9.948 | 9.913 | 9.913 | 4,915 | +0.20(+2.07%) |
Apr 12, 2011 | 9.788 | 9.788 | 9.698 | 9.712 | 3,840 | -0.24(-2.44%) |
Apr 11, 2011 | 9.990 | 9.990 | 9.920 | 9.955 | 1,873 | -0.03(-0.32%) |
Apr 08, 2011 | 10.06 | 10.06 | 9.987 | 9.987 | 1,153 | +0.01(+0.14%) |
Apr 07, 2011 | 10.02 | 10.02 | 9.941 | 9.973 | 7,600 | -0.05(-0.51%) |
Apr 06, 2011 | 10.05 | 10.05 | 10.00 | 10.02 | 2,378 | +0.05(+0.49%) |
Apr 05, 2011 | 9.983 | 10.01 | 9.962 | 9.976 | 2,029 | -0.06(-0.55%) |
Apr 04, 2011 | 9.955 | 10.03 | 9.934 | 10.03 | 9,715 | +0.18(+1.83%) |