Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.813 | 8.933 | 8.750 | 8.863 | 29,818,296 | +0.18(+2.11%) |
Jun 29, 2011 | 8.757 | 8.785 | 8.617 | 8.680 | 23,627,420 | +0.03(+0.39%) |
Jun 28, 2011 | 8.450 | 8.646 | 8.477 | 8.646 | 47,455,996 | +0.20(+2.31%) |
Jun 27, 2011 | 8.356 | 8.498 | 8.316 | 8.450 | 41,307,436 | +0.09(+1.05%) |
Jun 24, 2011 | 8.531 | 8.565 | 8.336 | 8.363 | 38,629,340 | -0.30(-3.43%) |
Jun 23, 2011 | 8.552 | 8.693 | 8.430 | 8.659 | 26,898,336 | -0.05(-0.62%) |
Jun 22, 2011 | 8.869 | 8.869 | 8.707 | 8.713 | 24,944,998 | -0.24(-2.64%) |
Jun 21, 2011 | 8.794 | 8.956 | 8.774 | 8.949 | 19,854,716 | +0.25(+2.87%) |
Jun 20, 2011 | 8.700 | 8.720 | 8.663 | 8.700 | 15,921,314 | +0.12(+1.42%) |
Jun 17, 2011 | 8.835 | 8.842 | 8.541 | 8.579 | 27,385,690 | -0.19(-2.15%) |
Jun 16, 2011 | 8.828 | 8.875 | 8.708 | 8.767 | 25,076,390 | -0.08(-0.91%) |
Jun 15, 2011 | 8.909 | 9.004 | 8.842 | 8.848 | 27,018,440 | -0.14(-1.58%) |
Jun 14, 2011 | 8.943 | 9.017 | 8.936 | 8.990 | 18,405,696 | +0.23(+2.62%) |
Jun 13, 2011 | 8.801 | 8.828 | 8.740 | 8.761 | 19,326,678 | -0.04(-0.46%) |
Jun 10, 2011 | 9.037 | 9.064 | 8.767 | 8.801 | 45,927,676 | -0.34(-3.76%) |
Jun 09, 2011 | 9.253 | 9.260 | 8.983 | 9.145 | 21,120,340 | -0.11(-1.17%) |
Jun 08, 2011 | 9.374 | 9.374 | 9.199 | 9.253 | 22,141,982 | -0.11(-1.15%) |
Jun 07, 2011 | 9.300 | 9.476 | 9.293 | 9.361 | 21,840,040 | +0.13(+1.46%) |
Jun 06, 2011 | 9.192 | 9.307 | 9.165 | 9.226 | 15,704,391 | +0.03(+0.29%) |
Jun 03, 2011 | 9.219 | 9.293 | 9.165 | 9.199 | 13,688,830 | +0.33(+3.73%) |
May 24, 2011 | 8.889 | 9.010 | 8.862 | 8.869 | 23,366,634 | +0.02(+0.23%) |
May 23, 2011 | 8.916 | 8.943 | 8.828 | 8.848 | 21,709,892 | -0.20(-2.16%) |
May 20, 2011 | 9.064 | 9.098 | 8.983 | 9.044 | 12,210,592 | -0.03(-0.30%) |
May 19, 2011 | 9.125 | 9.132 | 9.010 | 9.071 | 12,188,413 | -0.05(-0.59%) |
May 18, 2011 | 9.098 | 9.179 | 9.091 | 9.125 | 16,495,404 | +0.09(+1.05%) |
May 17, 2011 | 9.078 | 9.172 | 8.956 | 9.030 | 31,274,690 | -0.05(-0.59%) |
May 16, 2011 | 9.125 | 9.223 | 9.081 | 9.084 | 20,412,040 | -0.08(-0.88%) |
May 13, 2011 | 9.320 | 9.334 | 9.132 | 9.165 | 19,146,384 | -0.16(-1.66%) |
May 12, 2011 | 9.091 | 9.401 | 9.091 | 9.320 | 38,885,780 | +0.22(+2.37%) |
May 11, 2011 | 9.219 | 9.314 | 9.091 | 9.105 | 18,513,972 | -0.17(-1.82%) |
May 10, 2011 | 9.165 | 9.300 | 9.138 | 9.273 | 16,637,185 | +0.05(+0.59%) |
May 09, 2011 | 9.307 | 9.307 | 9.172 | 9.219 | 23,830,278 | -0.05(-0.58%) |
May 06, 2011 | 9.213 | 9.368 | 9.213 | 9.273 | 28,450,948 | +0.13(+1.48%) |
May 05, 2011 | 9.091 | 9.233 | 9.071 | 9.138 | 26,635,252 | +0.07(+0.82%) |
May 04, 2011 | 9.098 | 9.105 | 8.976 | 9.064 | 23,797,528 | -0.01(-0.15%) |
May 03, 2011 | 9.105 | 9.145 | 9.024 | 9.078 | 27,228,194 | -0.03(-0.37%) |
May 02, 2011 | 9.111 | 9.115 | 9.091 | 9.111 | 25,035,906 | +0.01(+0.07%) |
Apr 29, 2011 | 9.024 | 9.105 | 8.983 | 9.105 | 22,792,400 | +0.06(+0.67%) |
Apr 28, 2011 | 8.889 | 9.091 | 8.875 | 9.044 | 46,884,344 | +0.08(+0.90%) |
Apr 27, 2011 | 8.653 | 9.003 | 8.531 | 8.963 | 66,188,588 | +0.49(+5.81%) |
Apr 26, 2011 | 8.336 | 8.471 | 8.309 | 8.471 | 16,667,551 | +0.19(+2.28%) |
Apr 25, 2011 | 8.430 | 8.437 | 8.248 | 8.282 | 16,669,649 | -0.19(-2.23%) |
Apr 21, 2011 | 8.457 | 8.511 | 8.437 | 8.471 | 22,137,620 | +0.07(+0.88%) |
Apr 20, 2011 | 8.349 | 8.396 | 8.275 | 8.396 | 25,116,038 | +0.33(+4.10%) |
Apr 19, 2011 | 8.086 | 8.100 | 7.992 | 8.066 | 25,365,150 | +0.01(+0.08%) |
Apr 18, 2011 | 8.174 | 8.181 | 8.005 | 8.059 | 17,018,294 | -0.18(-2.13%) |
Apr 15, 2011 | 8.275 | 8.292 | 8.181 | 8.235 | 9,381,840 | -0.07(-0.81%) |
Apr 14, 2011 | 8.214 | 8.329 | 8.208 | 8.302 | 17,620,806 | +0.03(+0.41%) |
Apr 13, 2011 | 8.329 | 8.343 | 8.248 | 8.268 | 17,220,376 | +0.02(+0.25%) |
Apr 12, 2011 | 8.316 | 8.349 | 8.194 | 8.248 | 12,675,907 | -0.19(-2.24%) |
Apr 11, 2011 | 8.457 | 8.484 | 8.376 | 8.437 | 13,781,762 | -0.09(-1.11%) |
Apr 08, 2011 | 8.585 | 8.666 | 8.518 | 8.531 | 11,139,964 | -0.05(-0.55%) |
Apr 07, 2011 | 8.565 | 8.639 | 8.528 | 8.579 | 12,544,144 | -0.03(-0.39%) |
Apr 06, 2011 | 8.565 | 8.653 | 8.552 | 8.612 | 19,179,220 | +0.21(+2.49%) |
Apr 05, 2011 | 8.302 | 8.437 | 8.295 | 8.403 | 30,447,476 | +0.19(+2.30%) |
Apr 04, 2011 | 8.241 | 8.268 | 8.194 | 8.214 | 14,325,026 | -0.02(-0.25%) |