Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 9.182 | 9.384 | 9.147 | 9.322 | 109,181 | +0.14(+1.53%) |
Jun 29, 2011 | 9.226 | 9.226 | 9.094 | 9.182 | 82,771 | -0.01(-0.10%) |
Jun 28, 2011 | 9.191 | 9.217 | 9.129 | 9.191 | 103,538 | +0.03(+0.29%) |
Jun 27, 2011 | 9.147 | 9.243 | 9.076 | 9.164 | 108,373 | +0.03(+0.29%) |
Jun 24, 2011 | 9.279 | 9.305 | 9.094 | 9.138 | 361,846 | -0.12(-1.33%) |
Jun 23, 2011 | 8.980 | 9.279 | 8.962 | 9.261 | 119,470 | +0.15(+1.64%) |
Jun 22, 2011 | 9.068 | 9.164 | 9.055 | 9.112 | 77,415 | -0.03(-0.29%) |
Jun 21, 2011 | 9.006 | 9.156 | 8.962 | 9.138 | 117,392 | +0.22(+2.46%) |
Jun 20, 2011 | 8.953 | 8.953 | 8.874 | 8.918 | 75,007 | +0.09(+1.00%) |
Jun 17, 2011 | 8.918 | 9.050 | 8.795 | 8.830 | 214,497 | -0.04(-0.50%) |
Jun 16, 2011 | 8.989 | 9.015 | 8.804 | 8.874 | 159,510 | -0.12(-1.37%) |
Jun 15, 2011 | 8.918 | 9.033 | 8.839 | 8.997 | 128,098 | -0.04(-0.49%) |
Jun 14, 2011 | 8.962 | 9.085 | 8.962 | 9.041 | 119,679 | +0.19(+2.18%) |
Jun 13, 2011 | 8.866 | 8.945 | 8.795 | 8.848 | 84,497 | +0.01(+0.10%) |
Jun 10, 2011 | 8.989 | 9.024 | 8.813 | 8.839 | 103,629 | -0.24(-2.61%) |
Jun 09, 2011 | 9.120 | 9.129 | 9.050 | 9.076 | 99,081 | -0.02(-0.19%) |
Jun 08, 2011 | 9.068 | 9.156 | 9.050 | 9.094 | 105,287 | -0.04(-0.38%) |
Jun 07, 2011 | 9.235 | 9.296 | 9.120 | 9.129 | 71,280 | -0.04(-0.38%) |
Jun 06, 2011 | 9.112 | 9.296 | 9.015 | 9.164 | 214,509 | +0.04(+0.39%) |
Jun 03, 2011 | 8.918 | 9.156 | 8.892 | 9.129 | 212,281 | +0.26(+2.97%) |
May 24, 2011 | 9.364 | 9.364 | 8.857 | 8.866 | 206,090 | -0.45(-4.79%) |
May 23, 2011 | 9.268 | 9.469 | 9.207 | 9.311 | 93,169 | -0.17(-1.84%) |
May 20, 2011 | 9.469 | 9.600 | 9.408 | 9.486 | 123,417 | -0.04(-0.46%) |
May 19, 2011 | 9.609 | 9.687 | 9.399 | 9.530 | 130,855 | +0.00(+0.00%) |
May 18, 2011 | 9.460 | 9.574 | 9.425 | 9.530 | 89,658 | +0.12(+1.30%) |
May 17, 2011 | 9.617 | 9.705 | 9.381 | 9.408 | 349,740 | -0.17(-1.74%) |
May 16, 2011 | 9.617 | 9.731 | 9.548 | 9.574 | 135,493 | -0.08(-0.82%) |
May 13, 2011 | 9.784 | 9.819 | 9.626 | 9.652 | 162,331 | -0.14(-1.43%) |
May 12, 2011 | 9.574 | 9.906 | 9.574 | 9.792 | 149,214 | +0.15(+1.54%) |
May 11, 2011 | 9.757 | 9.757 | 9.513 | 9.644 | 363,274 | -0.17(-1.78%) |
May 10, 2011 | 9.338 | 9.871 | 9.329 | 9.819 | 173,510 | +0.50(+5.35%) |
May 09, 2011 | 9.451 | 9.469 | 9.233 | 9.320 | 114,918 | -0.11(-1.20%) |
May 06, 2011 | 9.854 | 9.880 | 9.416 | 9.434 | 135,868 | -0.27(-2.79%) |
May 05, 2011 | 9.792 | 9.958 | 9.486 | 9.705 | 217,856 | -0.21(-2.12%) |
May 04, 2011 | 10.02 | 10.19 | 9.792 | 9.915 | 270,881 | -0.36(-3.49%) |
May 03, 2011 | 10.33 | 10.47 | 10.23 | 10.27 | 212,234 | -0.13(-1.26%) |
May 02, 2011 | 10.36 | 10.41 | 10.33 | 10.40 | 133,352 | -0.27(-2.54%) |
Apr 29, 2011 | 10.51 | 10.78 | 10.51 | 10.68 | 136,036 | +0.21(+2.00%) |
Apr 28, 2011 | 10.40 | 10.51 | 10.36 | 10.47 | 108,776 | +0.04(+0.34%) |
Apr 27, 2011 | 10.66 | 10.66 | 10.35 | 10.43 | 276,506 | -0.24(-2.21%) |
Apr 26, 2011 | 10.52 | 10.83 | 10.52 | 10.67 | 108,521 | +0.17(+1.67%) |
Apr 25, 2011 | 10.54 | 10.61 | 10.47 | 10.49 | 74,880 | +0.02(+0.17%) |
Apr 21, 2011 | 10.93 | 10.93 | 10.41 | 10.47 | 248,548 | -0.38(-3.54%) |
Apr 20, 2011 | 9.889 | 10.86 | 9.889 | 10.86 | 489,500 | -0.08(-0.72%) |
Apr 19, 2011 | 10.99 | 11.07 | 10.84 | 10.94 | 57,405 | +0.02(+0.16%) |
Apr 18, 2011 | 10.98 | 11.05 | 10.82 | 10.92 | 76,169 | -0.26(-2.35%) |
Apr 15, 2011 | 11.16 | 11.23 | 11.02 | 11.18 | 181,984 | -0.01(-0.08%) |
Apr 14, 2011 | 10.89 | 11.29 | 10.87 | 11.19 | 77,380 | +0.20(+1.83%) |
Apr 13, 2011 | 11.18 | 11.18 | 10.80 | 10.99 | 161,591 | -0.15(-1.33%) |
Apr 12, 2011 | 11.42 | 11.45 | 11.13 | 11.14 | 164,019 | -0.39(-3.41%) |
Apr 11, 2011 | 12.03 | 12.04 | 11.49 | 11.53 | 363,777 | -0.57(-4.70%) |
Apr 08, 2011 | 12.48 | 12.48 | 12.08 | 12.10 | 68,034 | -0.26(-2.12%) |
Apr 07, 2011 | 12.48 | 12.60 | 12.36 | 12.36 | 50,151 | -0.14(-1.12%) |
Apr 06, 2011 | 12.47 | 12.56 | 12.35 | 12.50 | 56,023 | +0.12(+0.99%) |
Apr 05, 2011 | 12.35 | 12.59 | 12.28 | 12.38 | 90,840 | -0.03(-0.21%) |
Apr 04, 2011 | 12.27 | 12.42 | 12.17 | 12.41 | 107,728 | +0.17(+1.43%) |