Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.159 | 8.239 | 8.063 | 8.071 | 23,407,462 | -0.03(-0.33%) |
Jun 29, 2011 | 8.221 | 8.309 | 8.054 | 8.098 | 16,858,118 | -0.17(-2.02%) |
Jun 28, 2011 | 8.512 | 8.582 | 8.208 | 8.265 | 14,360,572 | -0.24(-2.80%) |
Jun 27, 2011 | 8.371 | 8.538 | 8.212 | 8.503 | 11,740,452 | +0.20(+2.44%) |
Jun 24, 2011 | 8.485 | 8.494 | 8.142 | 8.300 | 24,346,758 | -0.45(-5.13%) |
Jun 23, 2011 | 8.688 | 8.916 | 8.547 | 8.749 | 23,007,486 | +0.31(+3.65%) |
Jun 22, 2011 | 8.608 | 8.740 | 8.441 | 8.441 | 11,086,951 | -0.19(-2.24%) |
Jun 21, 2011 | 8.520 | 8.714 | 8.415 | 8.635 | 12,049,370 | +0.11(+1.24%) |
Jun 20, 2011 | 8.520 | 8.578 | 8.476 | 8.529 | 9,264,795 | +0.10(+1.15%) |
Jun 17, 2011 | 8.415 | 8.573 | 8.344 | 8.432 | 10,710,372 | +0.16(+1.91%) |
Jun 16, 2011 | 8.212 | 8.432 | 8.151 | 8.274 | 11,116,953 | +0.06(+0.75%) |
Jun 15, 2011 | 8.283 | 8.327 | 8.010 | 8.212 | 17,452,270 | -0.15(-1.79%) |
Jun 14, 2011 | 8.274 | 8.432 | 8.256 | 8.362 | 15,770,087 | +0.21(+2.59%) |
Jun 13, 2011 | 8.239 | 8.398 | 8.129 | 8.151 | 8,321,765 | +0.04(+0.43%) |
Jun 10, 2011 | 8.142 | 8.265 | 8.089 | 8.115 | 10,330,083 | +0.04(+0.44%) |
Jun 09, 2011 | 8.089 | 8.274 | 8.019 | 8.080 | 12,097,622 | +0.04(+0.44%) |
Jun 08, 2011 | 8.151 | 8.448 | 8.027 | 8.045 | 13,563,933 | -0.11(-1.30%) |
Jun 07, 2011 | 8.313 | 8.388 | 8.089 | 8.151 | 14,095,497 | -0.06(-0.75%) |
Jun 06, 2011 | 8.397 | 8.468 | 8.142 | 8.212 | 16,605,257 | -0.26(-3.01%) |
Jun 03, 2011 | 8.388 | 8.608 | 8.371 | 8.468 | 15,573,804 | -1.29(-13.26%) |
May 24, 2011 | 9.858 | 9.911 | 9.612 | 9.761 | 13,326,198 | -0.12(-1.25%) |
May 23, 2011 | 9.981 | 10.15 | 9.876 | 9.885 | 13,019,823 | -0.25(-2.43%) |
May 20, 2011 | 9.920 | 10.21 | 9.814 | 10.13 | 18,984,138 | +0.11(+1.14%) |
May 19, 2011 | 9.673 | 10.12 | 9.541 | 10.02 | 21,816,746 | +0.40(+4.12%) |
May 18, 2011 | 9.656 | 9.673 | 9.409 | 9.621 | 16,149,977 | -0.07(-0.73%) |
May 17, 2011 | 9.594 | 9.858 | 9.594 | 9.691 | 13,634,018 | +0.01(+0.09%) |
May 16, 2011 | 9.471 | 9.788 | 9.445 | 9.682 | 13,917,164 | +0.31(+3.29%) |
May 13, 2011 | 9.489 | 9.533 | 9.277 | 9.374 | 9,636,706 | -0.19(-2.02%) |
May 12, 2011 | 9.788 | 9.832 | 9.453 | 9.568 | 10,669,287 | -0.17(-1.72%) |
May 11, 2011 | 9.515 | 9.770 | 9.357 | 9.735 | 16,375,029 | +0.23(+2.41%) |
May 10, 2011 | 9.621 | 9.753 | 9.471 | 9.506 | 12,669,737 | -0.01(-0.09%) |
May 09, 2011 | 9.541 | 9.797 | 9.489 | 9.515 | 11,162,609 | -0.35(-3.57%) |
May 06, 2011 | 9.955 | 9.990 | 9.550 | 9.867 | 20,280,042 | -0.01(-0.09%) |
May 05, 2011 | 9.295 | 10.08 | 9.286 | 9.876 | 31,489,138 | +0.66(+7.16%) |
May 04, 2011 | 9.268 | 9.427 | 8.978 | 9.216 | 16,905,790 | -0.04(-0.48%) |
May 03, 2011 | 9.066 | 9.348 | 9.066 | 9.260 | 13,974,306 | +0.05(+0.57%) |
May 02, 2011 | 9.216 | 9.242 | 9.189 | 9.207 | 15,520,363 | +0.07(+0.77%) |
Apr 29, 2011 | 8.732 | 9.418 | 8.688 | 9.136 | 25,725,528 | +0.27(+3.08%) |
Apr 28, 2011 | 8.837 | 8.916 | 8.635 | 8.864 | 14,420,221 | +0.02(+0.20%) |
Apr 27, 2011 | 8.635 | 8.969 | 8.626 | 8.846 | 22,883,542 | +0.05(+0.60%) |
Apr 26, 2011 | 8.159 | 8.855 | 8.107 | 8.793 | 48,522,628 | +0.87(+11.00%) |
Apr 25, 2011 | 8.036 | 8.133 | 7.922 | 7.922 | 14,525,144 | -0.04(-0.55%) |
Apr 21, 2011 | 7.939 | 8.080 | 7.922 | 7.966 | 10,914,007 | -0.02(-0.22%) |
Apr 20, 2011 | 8.027 | 8.089 | 7.843 | 7.983 | 24,754,598 | -0.05(-0.66%) |
Apr 19, 2011 | 8.089 | 8.133 | 7.944 | 8.036 | 12,190,941 | -0.01(-0.11%) |
Apr 18, 2011 | 8.159 | 8.291 | 7.931 | 8.045 | 26,345,170 | -0.10(-1.19%) |
Apr 15, 2011 | 8.221 | 8.318 | 8.032 | 8.142 | 17,900,738 | -0.09(-1.07%) |
Apr 14, 2011 | 8.415 | 8.459 | 8.115 | 8.230 | 12,312,008 | -0.20(-2.40%) |
Apr 13, 2011 | 8.723 | 8.793 | 8.371 | 8.432 | 18,360,210 | -0.25(-2.84%) |
Apr 12, 2011 | 8.256 | 8.916 | 8.256 | 8.679 | 47,636,452 | +0.38(+4.56%) |
Apr 11, 2011 | 7.922 | 8.379 | 7.913 | 8.300 | 28,275,184 | +0.34(+4.31%) |
Apr 08, 2011 | 8.247 | 8.256 | 7.860 | 7.957 | 26,299,586 | -0.33(-3.93%) |
Apr 07, 2011 | 8.441 | 8.459 | 8.212 | 8.283 | 15,288,277 | -0.16(-1.88%) |
Apr 06, 2011 | 8.617 | 8.617 | 8.195 | 8.441 | 23,855,490 | -0.10(-1.13%) |
Apr 05, 2011 | 8.617 | 8.644 | 8.529 | 8.538 | 15,701,770 | -0.11(-1.32%) |
Apr 04, 2011 | 8.617 | 8.696 | 8.538 | 8.652 | 9,897,351 | +0.01(+0.10%) |