Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 9.339 | 9.687 | 9.339 | 9.681 | 14,215,817 | +0.35(+3.79%) |
Jun 29, 2011 | 9.220 | 9.375 | 9.154 | 9.327 | 9,727,495 | +0.16(+1.70%) |
Jun 28, 2011 | 9.333 | 9.339 | 9.106 | 9.172 | 14,013,925 | +0.05(+0.59%) |
Jun 27, 2011 | 9.160 | 9.268 | 9.046 | 9.118 | 15,912,453 | -0.08(-0.85%) |
Jun 24, 2011 | 9.405 | 9.417 | 9.022 | 9.196 | 78,265,232 | -0.22(-2.35%) |
Jun 23, 2011 | 8.878 | 9.480 | 8.878 | 9.417 | 30,524,662 | +0.45(+5.01%) |
Jun 22, 2011 | 8.812 | 9.202 | 8.812 | 8.968 | 19,285,110 | +0.11(+1.29%) |
Jun 21, 2011 | 8.675 | 8.950 | 8.651 | 8.854 | 17,639,862 | +0.25(+2.85%) |
Jun 20, 2011 | 8.540 | 8.692 | 8.471 | 8.609 | 9,663,931 | +0.07(+0.84%) |
Jun 17, 2011 | 8.866 | 8.902 | 8.495 | 8.537 | 18,766,552 | -0.19(-2.20%) |
Jun 16, 2011 | 8.944 | 8.968 | 8.627 | 8.728 | 15,100,026 | -0.20(-2.21%) |
Jun 15, 2011 | 9.232 | 9.429 | 8.902 | 8.926 | 22,785,170 | -0.41(-4.43%) |
Jun 14, 2011 | 9.244 | 9.537 | 9.232 | 9.339 | 17,485,476 | +0.28(+3.04%) |
Jun 13, 2011 | 9.148 | 9.250 | 9.016 | 9.064 | 12,714,194 | -0.07(-0.82%) |
Jun 10, 2011 | 9.202 | 9.256 | 9.040 | 9.139 | 13,070,030 | -0.07(-0.81%) |
Jun 09, 2011 | 9.244 | 9.339 | 9.154 | 9.214 | 10,945,704 | -0.04(-0.45%) |
Jun 08, 2011 | 9.202 | 9.471 | 9.064 | 9.256 | 14,106,462 | -0.04(-0.45%) |
Jun 07, 2011 | 9.345 | 9.483 | 9.283 | 9.298 | 8,761,359 | -0.03(-0.32%) |
Jun 06, 2011 | 9.484 | 9.549 | 9.322 | 9.327 | 8,827,261 | -0.20(-2.08%) |
Jun 03, 2011 | 9.657 | 9.753 | 9.495 | 9.525 | 12,552,046 | -0.61(-6.03%) |
May 24, 2011 | 10.04 | 10.30 | 10.00 | 10.14 | 10,054,279 | +0.10(+0.95%) |
May 23, 2011 | 9.927 | 10.14 | 9.921 | 10.04 | 8,964,730 | -0.10(-1.00%) |
May 20, 2011 | 9.921 | 10.19 | 9.900 | 10.14 | 13,365,770 | +0.22(+2.17%) |
May 19, 2011 | 10.14 | 10.14 | 9.819 | 9.927 | 12,122,155 | -0.17(-1.72%) |
May 18, 2011 | 9.939 | 10.21 | 9.915 | 10.10 | 10,654,369 | +0.15(+1.51%) |
May 17, 2011 | 10.03 | 10.10 | 9.795 | 9.951 | 13,968,363 | -0.05(-0.54%) |
May 16, 2011 | 10.25 | 10.30 | 9.968 | 10.00 | 13,388,288 | -0.26(-2.57%) |
May 13, 2011 | 10.31 | 10.32 | 10.17 | 10.27 | 9,492,044 | -0.03(-0.29%) |
May 12, 2011 | 10.50 | 10.54 | 10.28 | 10.30 | 12,632,247 | -0.14(-1.38%) |
May 11, 2011 | 10.60 | 10.67 | 10.35 | 10.44 | 10,460,640 | -0.19(-1.80%) |
May 10, 2011 | 10.46 | 10.71 | 10.42 | 10.63 | 14,195,652 | +0.21(+2.01%) |
May 09, 2011 | 10.35 | 10.59 | 10.30 | 10.42 | 11,290,164 | +0.04(+0.40%) |
May 06, 2011 | 10.34 | 10.54 | 10.28 | 10.38 | 10,867,118 | +0.14(+1.34%) |
May 05, 2011 | 10.31 | 10.44 | 10.21 | 10.24 | 15,238,534 | -0.13(-1.21%) |
May 04, 2011 | 10.36 | 10.46 | 10.02 | 10.37 | 19,497,308 | +0.08(+0.76%) |
May 03, 2011 | 10.56 | 10.59 | 10.27 | 10.29 | 20,026,314 | -0.21(-2.00%) |
May 02, 2011 | 10.51 | 10.72 | 10.47 | 10.50 | 13,553,411 | -0.05(-0.51%) |
Apr 29, 2011 | 10.65 | 10.68 | 10.39 | 10.56 | 14,460,220 | -0.11(-1.01%) |
Apr 28, 2011 | 10.59 | 10.75 | 10.44 | 10.66 | 17,789,738 | -0.10(-0.89%) |
Apr 27, 2011 | 10.87 | 10.87 | 10.53 | 10.76 | 23,130,928 | -0.11(-0.99%) |
Apr 26, 2011 | 10.92 | 10.99 | 10.86 | 10.87 | 21,342,864 | -0.04(-0.33%) |
Apr 25, 2011 | 10.77 | 10.91 | 10.72 | 10.90 | 25,116,732 | +0.03(+0.27%) |
Apr 21, 2011 | 10.72 | 10.90 | 10.69 | 10.87 | 20,882,698 | -0.04(-0.38%) |
Apr 20, 2011 | 10.84 | 10.96 | 10.78 | 10.91 | 22,537,404 | +0.17(+1.62%) |
Apr 19, 2011 | 10.80 | 10.92 | 10.23 | 10.74 | 54,278,224 | +0.05(+0.50%) |
Apr 18, 2011 | 10.42 | 10.78 | 10.35 | 10.69 | 36,519,416 | +0.12(+1.13%) |
Apr 15, 2011 | 10.26 | 10.57 | 10.20 | 10.57 | 35,066,788 | +0.33(+3.22%) |
Apr 14, 2011 | 9.849 | 10.27 | 9.807 | 10.24 | 41,615,236 | +0.40(+4.02%) |
Apr 13, 2011 | 9.745 | 9.861 | 9.687 | 9.843 | 26,449,546 | +0.20(+2.05%) |
Apr 12, 2011 | 9.375 | 9.657 | 9.208 | 9.645 | 27,704,242 | +0.22(+2.29%) |
Apr 11, 2011 | 9.525 | 9.561 | 9.381 | 9.429 | 20,928,378 | -0.06(-0.63%) |
Apr 08, 2011 | 9.501 | 9.765 | 9.369 | 9.489 | 75,133,016 | +0.69(+7.83%) |
Apr 07, 2011 | 8.818 | 8.908 | 8.740 | 8.800 | 10,969,013 | -0.04(-0.47%) |
Apr 06, 2011 | 8.902 | 8.986 | 8.758 | 8.842 | 11,225,642 | +0.05(+0.61%) |
Apr 05, 2011 | 8.722 | 8.896 | 8.692 | 8.788 | 11,365,499 | +0.05(+0.55%) |
Apr 04, 2011 | 8.938 | 8.950 | 8.663 | 8.740 | 12,846,997 | -0.21(-2.34%) |