Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.804 | 8.924 | 8.741 | 8.853 | 29,849,612 | +0.18(+2.11%) |
Jun 29, 2011 | 8.748 | 8.776 | 8.608 | 8.671 | 23,652,234 | +0.03(+0.39%) |
Jun 28, 2011 | 8.442 | 8.637 | 8.469 | 8.637 | 47,505,832 | +0.20(+2.31%) |
Jun 27, 2011 | 8.347 | 8.489 | 8.307 | 8.442 | 41,350,816 | +0.09(+1.05%) |
Jun 24, 2011 | 8.522 | 8.556 | 8.327 | 8.354 | 38,669,908 | -0.30(-3.43%) |
Jun 23, 2011 | 8.543 | 8.684 | 8.421 | 8.650 | 26,926,584 | -0.05(-0.62%) |
Jun 22, 2011 | 8.859 | 8.859 | 8.698 | 8.704 | 24,971,194 | -0.24(-2.64%) |
Jun 21, 2011 | 8.785 | 8.947 | 8.765 | 8.940 | 19,875,566 | +0.25(+2.87%) |
Jun 20, 2011 | 8.691 | 8.711 | 8.654 | 8.691 | 15,938,034 | +0.12(+1.42%) |
Jun 17, 2011 | 8.826 | 8.832 | 8.533 | 8.570 | 27,414,450 | -0.19(-2.15%) |
Jun 16, 2011 | 8.819 | 8.866 | 8.699 | 8.758 | 25,102,724 | -0.08(-0.91%) |
Jun 15, 2011 | 8.900 | 8.994 | 8.832 | 8.839 | 27,046,814 | -0.14(-1.58%) |
Jun 14, 2011 | 8.933 | 9.007 | 8.927 | 8.981 | 18,425,026 | +0.23(+2.62%) |
Jun 13, 2011 | 8.792 | 8.819 | 8.731 | 8.751 | 19,346,974 | -0.04(-0.46%) |
Jun 10, 2011 | 9.028 | 9.055 | 8.758 | 8.792 | 45,975,908 | -0.34(-3.76%) |
Jun 09, 2011 | 9.243 | 9.250 | 8.974 | 9.135 | 21,142,520 | -0.11(-1.17%) |
Jun 08, 2011 | 9.365 | 9.365 | 9.189 | 9.243 | 22,165,236 | -0.11(-1.15%) |
Jun 07, 2011 | 9.290 | 9.466 | 9.284 | 9.351 | 21,862,974 | +0.13(+1.46%) |
Jun 06, 2011 | 9.183 | 9.297 | 9.156 | 9.216 | 15,720,883 | +0.03(+0.29%) |
Jun 03, 2011 | 9.210 | 9.284 | 9.156 | 9.189 | 13,703,205 | +0.33(+3.73%) |
May 24, 2011 | 8.879 | 9.001 | 8.853 | 8.859 | 23,391,174 | +0.02(+0.23%) |
May 23, 2011 | 8.906 | 8.933 | 8.819 | 8.839 | 21,732,692 | -0.20(-2.16%) |
May 20, 2011 | 9.055 | 9.088 | 8.974 | 9.034 | 12,223,415 | -0.03(-0.30%) |
May 19, 2011 | 9.115 | 9.122 | 9.001 | 9.061 | 12,201,213 | -0.05(-0.59%) |
May 18, 2011 | 9.088 | 9.169 | 9.082 | 9.115 | 16,512,727 | +0.09(+1.05%) |
May 17, 2011 | 9.068 | 9.162 | 8.947 | 9.021 | 31,307,532 | -0.05(-0.59%) |
May 16, 2011 | 9.115 | 9.213 | 9.071 | 9.075 | 20,433,476 | -0.08(-0.88%) |
May 13, 2011 | 9.311 | 9.324 | 9.122 | 9.156 | 19,166,492 | -0.15(-1.66%) |
May 12, 2011 | 9.082 | 9.391 | 9.082 | 9.311 | 38,926,616 | +0.22(+2.37%) |
May 11, 2011 | 9.210 | 9.304 | 9.082 | 9.095 | 18,533,414 | -0.17(-1.82%) |
May 10, 2011 | 9.156 | 9.290 | 9.129 | 9.263 | 16,654,657 | +0.05(+0.59%) |
May 09, 2011 | 9.297 | 9.297 | 9.162 | 9.210 | 23,855,304 | -0.05(-0.58%) |
May 06, 2011 | 9.203 | 9.358 | 9.203 | 9.263 | 28,480,826 | +0.13(+1.48%) |
May 05, 2011 | 9.082 | 9.223 | 9.061 | 9.129 | 26,663,224 | +0.07(+0.82%) |
May 04, 2011 | 9.088 | 9.095 | 8.967 | 9.055 | 23,822,520 | -0.01(-0.15%) |
May 03, 2011 | 9.095 | 9.135 | 9.014 | 9.068 | 27,256,788 | -0.03(-0.37%) |
May 02, 2011 | 9.102 | 9.105 | 9.082 | 9.102 | 25,062,198 | +0.01(+0.07%) |
Apr 29, 2011 | 9.014 | 9.095 | 8.974 | 9.095 | 22,816,336 | +0.06(+0.67%) |
Apr 28, 2011 | 8.879 | 9.082 | 8.866 | 9.034 | 46,933,580 | +0.08(+0.90%) |
Apr 27, 2011 | 8.644 | 8.994 | 8.522 | 8.954 | 66,258,096 | +0.49(+5.81%) |
Apr 26, 2011 | 8.327 | 8.462 | 8.300 | 8.462 | 16,685,054 | +0.19(+2.28%) |
Apr 25, 2011 | 8.421 | 8.428 | 8.239 | 8.273 | 16,687,155 | -0.19(-2.23%) |
Apr 21, 2011 | 8.448 | 8.502 | 8.428 | 8.462 | 22,160,868 | +0.07(+0.88%) |
Apr 20, 2011 | 8.340 | 8.388 | 8.266 | 8.388 | 25,142,414 | +0.33(+4.10%) |
Apr 19, 2011 | 8.078 | 8.091 | 7.983 | 8.058 | 25,391,788 | +0.01(+0.08%) |
Apr 18, 2011 | 8.165 | 8.172 | 7.997 | 8.051 | 17,036,166 | -0.18(-2.13%) |
Apr 15, 2011 | 8.266 | 8.283 | 8.172 | 8.226 | 9,391,692 | -0.07(-0.81%) |
Apr 14, 2011 | 8.206 | 8.320 | 8.199 | 8.293 | 17,639,312 | +0.03(+0.41%) |
Apr 13, 2011 | 8.320 | 8.334 | 8.239 | 8.260 | 17,238,460 | +0.02(+0.25%) |
Apr 12, 2011 | 8.307 | 8.340 | 8.186 | 8.239 | 12,689,219 | -0.19(-2.24%) |
Apr 11, 2011 | 8.448 | 8.475 | 8.367 | 8.428 | 13,796,235 | -0.09(-1.11%) |
Apr 08, 2011 | 8.576 | 8.657 | 8.509 | 8.522 | 11,151,663 | -0.05(-0.55%) |
Apr 07, 2011 | 8.556 | 8.630 | 8.519 | 8.570 | 12,557,317 | -0.03(-0.39%) |
Apr 06, 2011 | 8.556 | 8.644 | 8.543 | 8.603 | 19,199,362 | +0.21(+2.49%) |
Apr 05, 2011 | 8.293 | 8.428 | 8.287 | 8.394 | 30,479,452 | +0.19(+2.30%) |
Apr 04, 2011 | 8.233 | 8.260 | 8.186 | 8.206 | 14,340,069 | -0.02(-0.25%) |