Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 9.927 | 10.00 | 9.812 | 9.855 | 705,685 | -0.03(-0.34%) |
Jun 29, 2011 | 9.831 | 9.989 | 9.750 | 9.888 | 788,490 | +0.07(+0.68%) |
Jun 28, 2011 | 10.09 | 10.11 | 9.788 | 9.821 | 835,245 | -0.20(-1.96%) |
Jun 27, 2011 | 9.819 | 10.07 | 9.753 | 10.02 | 1,475,491 | +0.20(+2.02%) |
Jun 24, 2011 | 9.804 | 9.980 | 9.672 | 9.819 | 1,529,867 | +0.01(+0.14%) |
Jun 23, 2011 | 9.563 | 9.838 | 9.421 | 9.804 | 1,348,119 | +0.14(+1.42%) |
Jun 22, 2011 | 9.596 | 9.890 | 9.549 | 9.667 | 2,269,364 | +0.02(+0.20%) |
Jun 21, 2011 | 9.227 | 9.667 | 9.227 | 9.648 | 1,713,973 | +0.48(+5.21%) |
Jun 20, 2011 | 9.118 | 9.199 | 9.076 | 9.170 | 1,295,468 | -0.03(-0.31%) |
Jun 17, 2011 | 8.872 | 9.227 | 8.834 | 9.199 | 1,872,334 | +0.45(+5.14%) |
Jun 16, 2011 | 8.555 | 8.801 | 8.541 | 8.749 | 518,463 | +0.21(+2.44%) |
Jun 15, 2011 | 8.683 | 8.740 | 8.446 | 8.541 | 594,999 | -0.22(-2.54%) |
Jun 14, 2011 | 8.333 | 8.797 | 8.328 | 8.763 | 941,150 | +0.46(+5.53%) |
Jun 13, 2011 | 8.295 | 8.432 | 8.281 | 8.304 | 657,883 | +0.00(+0.06%) |
Jun 10, 2011 | 8.290 | 8.374 | 8.196 | 8.300 | 597,230 | -0.01(-0.17%) |
Jun 09, 2011 | 8.233 | 8.394 | 8.181 | 8.314 | 458,859 | +0.08(+0.98%) |
Jun 08, 2011 | 8.342 | 8.352 | 8.169 | 8.233 | 1,055,325 | -0.16(-1.86%) |
Jun 07, 2011 | 8.484 | 8.565 | 8.385 | 8.390 | 449,315 | -0.09(-1.06%) |
Jun 06, 2011 | 8.655 | 8.655 | 8.423 | 8.480 | 712,662 | -0.19(-2.24%) |
Jun 03, 2011 | 8.763 | 8.782 | 8.636 | 8.674 | 628,594 | +0.27(+3.27%) |
May 24, 2011 | 8.456 | 8.469 | 8.357 | 8.399 | 477,302 | -0.05(-0.56%) |
May 23, 2011 | 8.404 | 8.494 | 8.399 | 8.446 | 433,962 | -0.10(-1.22%) |
May 20, 2011 | 8.555 | 8.631 | 8.446 | 8.551 | 470,180 | -0.05(-0.61%) |
May 19, 2011 | 8.584 | 8.621 | 8.456 | 8.603 | 647,483 | +0.08(+0.89%) |
May 18, 2011 | 8.427 | 8.555 | 8.385 | 8.527 | 377,041 | +0.14(+1.69%) |
May 17, 2011 | 8.399 | 8.461 | 8.370 | 8.385 | 521,859 | -0.05(-0.56%) |
May 16, 2011 | 8.517 | 8.573 | 8.404 | 8.432 | 669,597 | -0.12(-1.38%) |
May 13, 2011 | 8.588 | 8.598 | 8.498 | 8.551 | 2,014,149 | -0.05(-0.55%) |
May 12, 2011 | 8.555 | 8.638 | 8.451 | 8.598 | 571,714 | +0.01(+0.11%) |
May 11, 2011 | 8.517 | 8.612 | 8.458 | 8.588 | 494,098 | +0.07(+0.83%) |
May 10, 2011 | 8.551 | 8.551 | 8.475 | 8.517 | 474,968 | +0.00(+0.06%) |
May 09, 2011 | 8.489 | 8.541 | 8.447 | 8.513 | 447,743 | +0.03(+0.39%) |
May 06, 2011 | 8.286 | 8.546 | 8.281 | 8.480 | 680,417 | +0.26(+3.23%) |
May 05, 2011 | 8.385 | 8.432 | 8.191 | 8.215 | 671,955 | -0.18(-2.20%) |
May 04, 2011 | 8.409 | 8.517 | 8.399 | 8.399 | 731,466 | -0.02(-0.28%) |
May 03, 2011 | 8.517 | 8.565 | 8.399 | 8.423 | 801,922 | -0.11(-1.33%) |
May 02, 2011 | 8.588 | 8.593 | 8.536 | 8.536 | 1,428,683 | -0.02(-0.22%) |
Apr 29, 2011 | 8.612 | 8.683 | 8.536 | 8.555 | 812,850 | -0.06(-0.66%) |
Apr 28, 2011 | 8.565 | 8.612 | 8.546 | 8.612 | 601,087 | +0.05(+0.55%) |
Apr 27, 2011 | 8.716 | 8.745 | 8.375 | 8.565 | 1,887,867 | -0.34(-3.77%) |
Apr 26, 2011 | 8.707 | 8.953 | 8.697 | 8.901 | 711,189 | +0.17(+1.95%) |
Apr 25, 2011 | 8.896 | 8.929 | 8.683 | 8.730 | 512,180 | -0.18(-1.97%) |
Apr 21, 2011 | 8.934 | 8.934 | 8.868 | 8.905 | 260,555 | +0.01(+0.16%) |
Apr 20, 2011 | 8.773 | 8.891 | 8.773 | 8.891 | 332,243 | +0.18(+2.01%) |
Apr 19, 2011 | 8.754 | 8.797 | 8.607 | 8.716 | 666,325 | -0.02(-0.27%) |
Apr 18, 2011 | 8.778 | 8.872 | 8.607 | 8.740 | 869,073 | -0.14(-1.55%) |
Apr 15, 2011 | 8.834 | 8.924 | 8.811 | 8.877 | 810,803 | +0.02(+0.21%) |
Apr 14, 2011 | 8.527 | 8.872 | 8.470 | 8.858 | 1,205,391 | +0.28(+3.31%) |
Apr 13, 2011 | 8.328 | 8.617 | 8.309 | 8.574 | 823,981 | +0.29(+3.54%) |
Apr 12, 2011 | 8.579 | 8.607 | 7.907 | 8.281 | 2,720,812 | -0.36(-4.21%) |
Apr 11, 2011 | 8.759 | 8.821 | 8.588 | 8.645 | 510,965 | -0.10(-1.14%) |
Apr 08, 2011 | 8.924 | 8.967 | 8.683 | 8.745 | 490,123 | -0.14(-1.54%) |
Apr 07, 2011 | 8.839 | 8.953 | 8.697 | 8.882 | 631,528 | +0.03(+0.32%) |
Apr 06, 2011 | 9.080 | 9.095 | 8.839 | 8.853 | 904,391 | -0.18(-1.94%) |
Apr 05, 2011 | 8.957 | 9.080 | 8.896 | 9.028 | 556,849 | +0.01(+0.16%) |
Apr 04, 2011 | 9.038 | 9.071 | 8.896 | 9.014 | 626,754 | +0.00(+0.00%) |