Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 9.874 | 9.945 | 9.799 | 9.799 | 1,640,364 | -0.05(-0.50%) |
Jun 29, 2011 | 9.825 | 9.879 | 9.772 | 9.848 | 1,637,134 | +0.04(+0.41%) |
Jun 28, 2011 | 9.661 | 9.812 | 9.576 | 9.808 | 2,241,900 | +0.14(+1.47%) |
Jun 27, 2011 | 9.705 | 9.776 | 9.634 | 9.665 | 2,133,213 | +0.02(+0.25%) |
Jun 24, 2011 | 9.517 | 9.674 | 9.487 | 9.642 | 12,595,520 | +0.15(+1.53%) |
Jun 23, 2011 | 9.514 | 9.517 | 9.381 | 9.496 | 1,836,941 | -0.08(-0.80%) |
Jun 22, 2011 | 9.621 | 9.659 | 9.568 | 9.573 | 1,071,665 | -0.05(-0.55%) |
Jun 21, 2011 | 9.568 | 9.677 | 9.562 | 9.627 | 1,210,933 | +0.08(+0.81%) |
Jun 20, 2011 | 9.553 | 9.556 | 9.514 | 9.550 | 1,150,183 | +0.03(+0.31%) |
Jun 17, 2011 | 9.487 | 9.553 | 9.456 | 9.520 | 2,112,644 | +0.08(+0.88%) |
Jun 16, 2011 | 9.339 | 9.461 | 9.333 | 9.437 | 1,178,672 | +0.07(+0.73%) |
Jun 15, 2011 | 9.437 | 9.499 | 9.319 | 9.369 | 1,259,045 | -0.13(-1.40%) |
Jun 14, 2011 | 9.479 | 9.526 | 9.357 | 9.502 | 1,302,771 | +0.07(+0.79%) |
Jun 13, 2011 | 9.384 | 9.502 | 9.295 | 9.428 | 1,199,705 | +0.07(+0.73%) |
Jun 10, 2011 | 9.499 | 9.532 | 9.348 | 9.360 | 1,344,551 | -0.15(-1.53%) |
Jun 09, 2011 | 9.431 | 9.541 | 9.402 | 9.505 | 1,243,957 | +0.06(+0.66%) |
Jun 08, 2011 | 9.381 | 9.482 | 9.295 | 9.443 | 1,460,941 | +0.05(+0.50%) |
Jun 07, 2011 | 9.407 | 9.460 | 9.316 | 9.396 | 2,039,439 | -0.02(-0.19%) |
Jun 06, 2011 | 9.313 | 9.440 | 9.313 | 9.413 | 4,044,040 | +0.09(+0.95%) |
Jun 03, 2011 | 9.399 | 9.440 | 9.301 | 9.325 | 3,485,550 | -0.26(-2.68%) |
May 24, 2011 | 9.505 | 9.614 | 9.472 | 9.581 | 2,331,511 | +0.11(+1.12%) |
May 23, 2011 | 9.342 | 9.520 | 9.313 | 9.475 | 2,524,965 | +0.07(+0.72%) |
May 20, 2011 | 9.443 | 9.466 | 9.348 | 9.407 | 3,343,968 | -0.03(-0.28%) |
May 19, 2011 | 9.207 | 9.862 | 9.183 | 9.434 | 6,763,066 | +0.27(+2.90%) |
May 18, 2011 | 9.180 | 9.260 | 9.104 | 9.168 | 3,512,377 | -0.01(-0.16%) |
May 17, 2011 | 9.145 | 9.260 | 9.127 | 9.183 | 1,849,927 | -0.01(-0.10%) |
May 16, 2011 | 9.083 | 9.219 | 9.030 | 9.192 | 1,443,941 | +0.09(+0.97%) |
May 13, 2011 | 9.139 | 9.154 | 9.021 | 9.104 | 1,341,997 | -0.03(-0.36%) |
May 12, 2011 | 8.944 | 9.219 | 8.909 | 9.136 | 2,779,654 | +0.20(+2.21%) |
May 11, 2011 | 8.932 | 8.953 | 8.906 | 8.938 | 1,624,507 | +0.01(+0.17%) |
May 10, 2011 | 8.900 | 8.972 | 8.856 | 8.924 | 1,826,550 | +0.06(+0.63%) |
May 09, 2011 | 8.865 | 8.891 | 8.823 | 8.868 | 1,711,901 | -0.01(-0.10%) |
May 06, 2011 | 8.971 | 9.039 | 8.847 | 8.876 | 1,518,922 | -0.02(-0.23%) |
May 05, 2011 | 8.865 | 8.962 | 8.776 | 8.897 | 1,925,925 | +0.03(+0.33%) |
May 04, 2011 | 9.053 | 9.080 | 8.847 | 8.868 | 2,593,966 | -0.22(-2.40%) |
May 03, 2011 | 9.050 | 9.101 | 8.983 | 9.086 | 2,192,872 | +0.10(+1.08%) |
May 02, 2011 | 8.989 | 9.003 | 8.986 | 8.989 | 1,493,193 | -0.03(-0.29%) |
Apr 29, 2011 | 8.888 | 9.033 | 8.885 | 9.015 | 1,270,460 | +0.11(+1.26%) |
Apr 28, 2011 | 8.927 | 8.989 | 8.885 | 8.903 | 2,517,460 | -0.06(-0.69%) |
Apr 27, 2011 | 8.871 | 8.980 | 8.850 | 8.965 | 3,980,547 | +0.12(+1.30%) |
Apr 26, 2011 | 8.732 | 8.868 | 8.713 | 8.850 | 3,556,964 | +0.21(+2.42%) |
Apr 25, 2011 | 8.635 | 8.667 | 8.623 | 8.640 | 1,463,080 | -0.01(-0.14%) |
Apr 21, 2011 | 8.682 | 8.702 | 8.599 | 8.652 | 1,935,386 | -0.03(-0.34%) |
Apr 20, 2011 | 8.605 | 8.694 | 8.581 | 8.682 | 1,199,774 | +0.12(+1.41%) |
Apr 19, 2011 | 8.599 | 8.635 | 8.537 | 8.561 | 1,043,738 | -0.04(-0.41%) |
Apr 18, 2011 | 8.717 | 8.720 | 8.514 | 8.596 | 2,923,775 | -0.14(-1.55%) |
Apr 15, 2011 | 8.570 | 8.754 | 8.556 | 8.732 | 6,915,719 | +0.16(+1.82%) |
Apr 14, 2011 | 8.366 | 8.590 | 8.319 | 8.576 | 2,745,538 | +0.21(+2.47%) |
Apr 13, 2011 | 8.340 | 8.375 | 8.292 | 8.369 | 1,106,254 | +0.05(+0.57%) |
Apr 12, 2011 | 8.292 | 8.357 | 8.251 | 8.322 | 1,818,740 | +0.01(+0.11%) |
Apr 11, 2011 | 8.301 | 8.399 | 8.254 | 8.313 | 2,318,643 | +0.15(+1.88%) |
Apr 08, 2011 | 8.136 | 8.168 | 8.080 | 8.160 | 1,546,875 | +0.04(+0.55%) |
Apr 07, 2011 | 8.174 | 8.183 | 8.092 | 8.115 | 1,191,429 | -0.07(-0.86%) |
Apr 06, 2011 | 8.127 | 8.213 | 8.098 | 8.186 | 1,659,982 | +0.08(+0.98%) |
Apr 05, 2011 | 8.118 | 8.148 | 8.071 | 8.106 | 1,139,421 | -0.02(-0.25%) |
Apr 04, 2011 | 8.106 | 8.168 | 8.071 | 8.127 | 1,398,011 | +0.02(+0.22%) |