Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 9.700 | 9.790 | 9.626 | 9.744 | 3,630 | +0.03(+0.35%) |
Jun 29, 2011 | 9.600 | 9.850 | 9.600 | 9.710 | 8,583 | +0.06(+0.62%) |
Jun 28, 2011 | 9.830 | 9.830 | 9.633 | 9.650 | 6,420 | -0.24(-2.41%) |
Jun 27, 2011 | 9.990 | 10.00 | 9.780 | 9.888 | 8,930 | -0.07(-0.72%) |
Jun 24, 2011 | 9.780 | 10.03 | 9.600 | 9.960 | 29,423 | +0.09(+0.91%) |
Jun 23, 2011 | 9.810 | 9.950 | 9.600 | 9.870 | 6,833 | -0.04(-0.40%) |
Jun 22, 2011 | 9.590 | 10.04 | 9.590 | 9.910 | 21,180 | +0.22(+2.22%) |
Jun 21, 2011 | 9.364 | 9.900 | 9.350 | 9.694 | 30,519 | +0.29(+3.13%) |
Jun 20, 2011 | 9.440 | 9.500 | 9.250 | 9.400 | 12,790 | -0.15(-1.57%) |
Jun 17, 2011 | 9.300 | 9.550 | 9.250 | 9.550 | 11,428 | +0.30(+3.24%) |
Jun 16, 2011 | 9.300 | 9.470 | 9.250 | 9.250 | 5,981 | -0.03(-0.32%) |
Jun 15, 2011 | 9.320 | 9.420 | 9.200 | 9.280 | 7,425 | -0.17(-1.80%) |
Jun 14, 2011 | 9.090 | 9.690 | 8.910 | 9.450 | 23,174 | +0.35(+3.85%) |
Jun 13, 2011 | 8.900 | 9.110 | 8.900 | 9.100 | 19,462 | +0.13(+1.45%) |
Jun 10, 2011 | 9.030 | 9.100 | 8.910 | 8.970 | 27,323 | -0.11(-1.21%) |
Jun 09, 2011 | 9.270 | 9.270 | 9.000 | 9.080 | 14,924 | -0.19(-2.05%) |
Jun 08, 2011 | 9.210 | 9.270 | 9.100 | 9.270 | 14,030 | +0.04(+0.49%) |
Jun 07, 2011 | 9.200 | 9.225 | 9.166 | 9.225 | 2,450 | -0.06(-0.70%) |
Jun 06, 2011 | 9.110 | 9.290 | 9.110 | 9.290 | 6,286 | +0.10(+1.09%) |
Jun 03, 2011 | 9.100 | 9.390 | 9.100 | 9.190 | 3,662 | +0.15(+1.72%) |
May 24, 2011 | 9.140 | 9.330 | 8.975 | 9.035 | 6,888 | -0.22(-2.36%) |
May 23, 2011 | 8.990 | 9.253 | 8.310 | 9.253 | 14,976 | +0.30(+3.39%) |
May 20, 2011 | 8.660 | 9.190 | 8.660 | 8.950 | 21,368 | +0.35(+4.07%) |
May 19, 2011 | 8.630 | 8.770 | 8.540 | 8.600 | 9,600 | -0.10(-1.15%) |
May 18, 2011 | 8.620 | 8.700 | 8.590 | 8.700 | 26,772 | +0.10(+1.16%) |
May 17, 2011 | 8.400 | 8.689 | 8.305 | 8.600 | 21,265 | +0.12(+1.42%) |
May 16, 2011 | 8.700 | 8.700 | 8.480 | 8.480 | 2,600 | -0.28(-3.20%) |
May 13, 2011 | 8.600 | 8.939 | 8.400 | 8.760 | 23,685 | +0.16(+1.86%) |
May 12, 2011 | 8.386 | 8.790 | 8.386 | 8.600 | 8,825 | +0.18(+2.10%) |
May 11, 2011 | 8.230 | 8.740 | 8.230 | 8.423 | 16,661 | +0.14(+1.73%) |
May 10, 2011 | 8.120 | 8.300 | 8.120 | 8.280 | 11,524 | +0.21(+2.60%) |
May 09, 2011 | 8.020 | 8.240 | 7.750 | 8.070 | 5,549 | +0.00(+0.00%) |
May 06, 2011 | 7.800 | 8.240 | 7.800 | 8.070 | 10,715 | +0.37(+4.81%) |
May 05, 2011 | 7.040 | 8.531 | 7.000 | 7.700 | 53,728 | +0.80(+11.59%) |
May 04, 2011 | 6.680 | 7.000 | 6.680 | 6.900 | 13,345 | +0.24(+3.60%) |
May 03, 2011 | 6.610 | 6.890 | 6.610 | 6.660 | 7,102 | -0.10(-1.48%) |
May 02, 2011 | 6.760 | 6.850 | 6.565 | 6.760 | 6,065 | +0.10(+1.50%) |
Apr 29, 2011 | 6.690 | 6.779 | 6.600 | 6.660 | 2,300 | +0.00(+0.00%) |
Apr 28, 2011 | 6.430 | 6.800 | 6.390 | 6.660 | 22,258 | +0.33(+5.21%) |
Apr 27, 2011 | 6.180 | 6.400 | 6.180 | 6.330 | 43,403 | +0.21(+3.43%) |
Apr 26, 2011 | 6.180 | 6.400 | 6.120 | 6.120 | 4,654 | -0.12(-1.92%) |
Apr 25, 2011 | 6.260 | 6.310 | 6.240 | 6.240 | 6,367 | -0.10(-1.58%) |
Apr 21, 2011 | 6.300 | 6.400 | 6.300 | 6.340 | 1,126 | +0.04(+0.63%) |
Apr 20, 2011 | 6.170 | 6.440 | 6.170 | 6.300 | 14,325 | +0.10(+1.61%) |
Apr 19, 2011 | 6.240 | 6.490 | 6.120 | 6.200 | 6,478 | +0.02(+0.32%) |
Apr 18, 2011 | 6.190 | 6.190 | 6.180 | 6.180 | 300 | -0.12(-1.90%) |
Apr 15, 2011 | 6.150 | 6.350 | 6.150 | 6.300 | 8,292 | +0.10(+1.61%) |
Apr 14, 2011 | 6.240 | 6.240 | 6.200 | 6.200 | 3,920 | -0.29(-4.47%) |
Apr 13, 2011 | 6.360 | 6.490 | 6.298 | 6.490 | 1,192 | +0.11(+1.72%) |
Apr 12, 2011 | 6.410 | 6.490 | 6.200 | 6.380 | 1,712 | -0.06(-0.93%) |
Apr 11, 2011 | 6.410 | 6.480 | 6.410 | 6.440 | 2,656 | -0.06(-0.92%) |
Apr 08, 2011 | 6.300 | 6.500 | 6.300 | 6.500 | 12,800 | +0.00(+0.00%) |
Apr 07, 2011 | 6.370 | 6.600 | 6.360 | 6.500 | 21,482 | +0.05(+0.78%) |
Apr 06, 2011 | 6.230 | 6.500 | 6.200 | 6.450 | 2,420 | +0.12(+1.96%) |
Apr 05, 2011 | 6.150 | 6.480 | 6.150 | 6.326 | 4,825 | -0.17(-2.68%) |
Apr 04, 2011 | 6.510 | 6.570 | 6.430 | 6.500 | 2,000 | +0.03(+0.46%) |
Apr 01, 2011 | 6.320 | 6.470 | 6.290 | 6.470 | 3,700 | -0.07(-1.07%) |
Mar 31, 2011 | 6.590 | 6.600 | 6.220 | 6.540 | 3,600 | +0.04(+0.61%) |
Mar 30, 2011 | 6.520 | 6.550 | 6.400 | 6.500 | 4,264 | +0.24(+3.83%) |
Mar 29, 2011 | 6.130 | 6.350 | 6.120 | 6.260 | 2,100 | -0.15(-2.34%) |
Mar 28, 2011 | 6.540 | 6.600 | 6.291 | 6.410 | 7,700 | -0.19(-2.88%) |
Mar 25, 2011 | 6.290 | 6.620 | 6.290 | 6.600 | 4,700 | +0.29(+4.60%) |
Mar 24, 2011 | 6.110 | 6.490 | 6.100 | 6.310 | 7,978 | -0.06(-0.94%) |
Mar 23, 2011 | 6.410 | 6.410 | 6.370 | 6.370 | 700 | +0.12(+1.92%) |
Mar 22, 2011 | 6.540 | 6.540 | 6.250 | 6.250 | 3,109 | -0.03(-0.48%) |
Mar 21, 2011 | 6.395 | 6.540 | 6.100 | 6.280 | 11,641 | +0.22(+3.63%) |
Mar 18, 2011 | 6.350 | 6.460 | 6.060 | 6.060 | 9,121 | -0.40(-6.19%) |
Mar 17, 2011 | 6.218 | 6.460 | 6.200 | 6.460 | 3,774 | +0.07(+1.10%) |
Mar 16, 2011 | 6.100 | 6.480 | 6.090 | 6.390 | 2,267 | +0.17(+2.73%) |
Mar 15, 2011 | 6.180 | 6.390 | 6.180 | 6.220 | 3,575 | -0.09(-1.39%) |
Mar 14, 2011 | 6.350 | 6.600 | 6.308 | 6.308 | 5,300 | -0.07(-1.13%) |
Mar 11, 2011 | 6.050 | 6.490 | 5.670 | 6.380 | 11,105 | +0.08(+1.27%) |
Mar 10, 2011 | 5.690 | 6.650 | 5.690 | 6.300 | 21,113 | -0.53(-7.76%) |
Mar 09, 2011 | 7.200 | 7.228 | 6.780 | 6.830 | 69,713 | +0.09(+1.34%) |
Mar 08, 2011 | 6.490 | 6.900 | 6.490 | 6.740 | 21,381 | +0.05(+0.75%) |
Mar 07, 2011 | 6.500 | 6.700 | 6.311 | 6.690 | 31,100 | +0.13(+1.98%) |
Mar 04, 2011 | 6.490 | 6.700 | 6.490 | 6.560 | 3,088 | +0.16(+2.50%) |
Mar 03, 2011 | 6.640 | 6.740 | 6.400 | 6.400 | 10,797 | -0.07(-1.08%) |
Mar 02, 2011 | 6.250 | 6.540 | 6.250 | 6.470 | 36,874 | +0.22(+3.52%) |
Mar 01, 2011 | 5.990 | 6.250 | 5.990 | 6.250 | 15,000 | +0.40(+6.84%) |
Feb 28, 2011 | 5.850 | 5.850 | 5.740 | 5.850 | 5,688 | -0.19(-3.15%) |
Feb 25, 2011 | 5.410 | 6.040 | 5.410 | 6.040 | 9,770 | +0.43(+7.66%) |
Feb 24, 2011 | 5.380 | 5.650 | 5.260 | 5.610 | 2,775 | +0.01(+0.18%) |
Feb 23, 2011 | 5.320 | 5.680 | 5.270 | 5.600 | 23,691 | +0.06(+1.08%) |
Feb 22, 2011 | 5.760 | 5.760 | 5.330 | 5.540 | 9,460 | -0.27(-4.65%) |
Feb 18, 2011 | 5.770 | 5.830 | 5.670 | 5.810 | 2,300 | -0.07(-1.19%) |
Feb 17, 2011 | 5.880 | 6.000 | 5.780 | 5.880 | 8,455 | -0.03(-0.51%) |
Feb 16, 2011 | 5.810 | 5.920 | 5.740 | 5.910 | 3,750 | +0.01(+0.17%) |
Feb 15, 2011 | 5.890 | 6.030 | 5.880 | 5.900 | 8,014 | -0.01(-0.17%) |
Feb 14, 2011 | 5.890 | 5.940 | 5.880 | 5.910 | 7,135 | +0.02(+0.35%) |
Feb 11, 2011 | 6.050 | 6.060 | 5.880 | 5.889 | 31,471 | -0.11(-1.84%) |
Feb 10, 2011 | 5.830 | 6.101 | 5.830 | 6.000 | 31,551 | +0.17(+2.92%) |
Feb 09, 2011 | 5.270 | 5.950 | 5.270 | 5.830 | 23,697 | +0.35(+6.39%) |
Feb 08, 2011 | 5.000 | 5.490 | 5.000 | 5.480 | 59,476 | +0.47(+9.38%) |
Feb 07, 2011 | 4.850 | 5.020 | 4.840 | 5.010 | 25,429 | +0.16(+3.30%) |
Feb 04, 2011 | 4.850 | 4.950 | 4.850 | 4.850 | 2,750 | +0.00(+0.00%) |
Feb 03, 2011 | 4.800 | 5.000 | 4.800 | 4.850 | 10,949 | +0.05(+1.04%) |
Feb 02, 2011 | 4.800 | 4.930 | 4.800 | 4.800 | 1,150 | +0.01(+0.21%) |
Feb 01, 2011 | 4.760 | 4.920 | 4.700 | 4.790 | 10,251 | -0.06(-1.24%) |
Jan 31, 2011 | 4.850 | 4.990 | 4.750 | 4.850 | 6,594 | +0.00(+0.00%) |
Jan 28, 2011 | 4.900 | 5.010 | 4.700 | 4.850 | 23,010 | -0.15(-3.00%) |
Jan 27, 2011 | 4.890 | 5.000 | 4.751 | 5.000 | 6,198 | +0.19(+3.95%) |
Jan 26, 2011 | 4.950 | 4.950 | 4.810 | 4.810 | 3,100 | -0.09(-1.84%) |
Jan 25, 2011 | 4.940 | 5.000 | 4.750 | 4.900 | 12,565 | +0.00(+0.00%) |
Jan 24, 2011 | 4.810 | 4.905 | 4.800 | 4.900 | 14,082 | +0.08(+1.77%) |
Jan 21, 2011 | 4.900 | 4.950 | 4.680 | 4.815 | 13,398 | -0.09(-1.93%) |
Jan 20, 2011 | 4.900 | 5.050 | 4.770 | 4.910 | 4,076 | -0.02(-0.41%) |
Jan 19, 2011 | 4.900 | 4.930 | 4.900 | 4.930 | 2,780 | -0.02(-0.40%) |
Jan 18, 2011 | 4.960 | 4.960 | 4.900 | 4.950 | 3,252 | -0.05(-1.00%) |
Jan 14, 2011 | 4.960 | 5.040 | 4.910 | 5.000 | 3,952 | +0.00(+0.00%) |
Jan 13, 2011 | 4.710 | 5.000 | 4.710 | 5.000 | 12,091 | +0.17(+3.52%) |
Jan 12, 2011 | 4.680 | 4.900 | 4.680 | 4.830 | 4,260 | -0.02(-0.41%) |
Jan 11, 2011 | 4.842 | 4.960 | 4.830 | 4.850 | 18,397 | +0.17(+3.63%) |
Jan 10, 2011 | 4.650 | 4.700 | 4.650 | 4.680 | 2,682 | +0.02(+0.41%) |
Jan 07, 2011 | 4.750 | 4.849 | 4.660 | 4.661 | 16,944 | -0.10(-2.08%) |
Jan 06, 2011 | 4.900 | 4.920 | 4.760 | 4.760 | 8,151 | -0.13(-2.66%) |
Jan 05, 2011 | 4.950 | 4.974 | 4.850 | 4.890 | 10,753 | -0.06(-1.21%) |
Jan 04, 2011 | 4.900 | 4.950 | 4.840 | 4.950 | 13,095 | +0.11(+2.25%) |
Jan 03, 2011 | 4.665 | 5.250 | 4.665 | 4.841 | 52,562 | -0.12(-2.40%) |
Dec 31, 2010 | 4.800 | 5.160 | 4.610 | 4.960 | 42,061 | +0.08(+1.64%) |