Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 9.507 | 9.575 | 9.460 | 9.549 | 5,011,148 | +0.04(+0.47%) |
Jun 29, 2011 | 9.345 | 9.529 | 9.306 | 9.505 | 6,270,329 | +0.20(+2.19%) |
Jun 28, 2011 | 9.281 | 9.330 | 9.226 | 9.301 | 3,672,007 | +0.02(+0.26%) |
Jun 27, 2011 | 9.149 | 9.288 | 9.129 | 9.277 | 3,426,288 | +0.09(+1.01%) |
Jun 24, 2011 | 9.127 | 9.191 | 9.124 | 9.184 | 3,209,504 | +0.06(+0.63%) |
Jun 23, 2011 | 9.069 | 9.138 | 8.928 | 9.127 | 4,774,946 | -0.00(-0.05%) |
Jun 22, 2011 | 9.155 | 9.250 | 9.116 | 9.131 | 4,280,080 | -0.04(-0.41%) |
Jun 21, 2011 | 8.994 | 9.186 | 8.983 | 9.169 | 5,485,031 | +0.22(+2.50%) |
Jun 20, 2011 | 8.866 | 8.948 | 8.857 | 8.945 | 4,703,326 | +0.09(+1.00%) |
Jun 17, 2011 | 8.968 | 9.025 | 8.844 | 8.857 | 7,249,161 | -0.11(-1.18%) |
Jun 16, 2011 | 9.140 | 9.215 | 8.948 | 8.963 | 4,111,240 | -0.17(-1.91%) |
Jun 15, 2011 | 9.175 | 9.197 | 9.034 | 9.138 | 4,707,304 | -0.05(-0.51%) |
Jun 14, 2011 | 9.222 | 9.237 | 9.142 | 9.184 | 3,694,560 | +0.04(+0.39%) |
Jun 13, 2011 | 9.149 | 9.229 | 9.067 | 9.149 | 4,495,325 | +0.00(+0.00%) |
Jun 10, 2011 | 9.047 | 9.160 | 9.027 | 9.149 | 5,829,317 | +0.10(+1.07%) |
Jun 09, 2011 | 9.023 | 9.058 | 8.930 | 9.052 | 5,165,584 | +0.08(+0.94%) |
Jun 08, 2011 | 8.919 | 9.054 | 8.895 | 8.968 | 4,903,213 | +0.02(+0.25%) |
Jun 07, 2011 | 9.096 | 9.129 | 8.909 | 8.945 | 5,408,157 | -0.15(-1.68%) |
Jun 06, 2011 | 9.195 | 9.204 | 9.060 | 9.098 | 6,833,173 | -0.12(-1.34%) |
Jun 03, 2011 | 9.047 | 9.224 | 8.994 | 9.222 | 5,567,154 | +0.15(+1.61%) |
May 24, 2011 | 9.173 | 9.226 | 9.034 | 9.076 | 4,218,026 | -0.03(-0.36%) |
May 23, 2011 | 9.116 | 9.186 | 9.071 | 9.109 | 4,176,634 | -0.08(-0.89%) |
May 20, 2011 | 9.237 | 9.237 | 9.149 | 9.191 | 3,474,138 | -0.02(-0.22%) |
May 19, 2011 | 9.058 | 9.235 | 9.049 | 9.211 | 6,816,131 | +0.21(+2.31%) |
May 18, 2011 | 8.784 | 9.042 | 8.784 | 9.003 | 5,988,278 | +0.25(+2.88%) |
May 17, 2011 | 8.884 | 8.906 | 8.545 | 8.751 | 10,784,145 | -0.12(-1.39%) |
May 16, 2011 | 8.981 | 9.129 | 8.870 | 8.875 | 4,944,954 | -0.15(-1.62%) |
May 13, 2011 | 9.005 | 9.118 | 8.934 | 9.021 | 3,895,167 | +0.02(+0.25%) |
May 12, 2011 | 9.109 | 9.124 | 8.955 | 8.998 | 5,125,848 | -0.15(-1.67%) |
May 11, 2011 | 9.182 | 9.191 | 8.967 | 9.151 | 7,407,624 | -0.02(-0.19%) |
May 10, 2011 | 9.213 | 9.321 | 9.153 | 9.169 | 6,504,590 | +0.00(+0.02%) |
May 09, 2011 | 9.211 | 9.244 | 9.136 | 9.166 | 5,070,062 | +0.03(+0.29%) |
May 06, 2011 | 9.034 | 9.222 | 9.034 | 9.140 | 8,917,112 | +0.18(+2.02%) |
May 05, 2011 | 8.987 | 9.060 | 8.797 | 8.959 | 9,204,806 | -0.08(-0.88%) |
May 04, 2011 | 9.094 | 9.186 | 8.868 | 9.038 | 13,084,212 | -0.08(-0.82%) |
May 03, 2011 | 9.368 | 9.396 | 9.085 | 9.113 | 9,753,518 | -0.24(-2.55%) |
May 02, 2011 | 9.345 | 9.363 | 9.332 | 9.352 | 10,100,727 | -0.21(-2.20%) |
Apr 29, 2011 | 9.513 | 9.633 | 9.491 | 9.562 | 8,826,785 | -0.03(-0.28%) |
Apr 28, 2011 | 9.544 | 9.613 | 9.522 | 9.589 | 4,300,665 | +0.02(+0.16%) |
Apr 27, 2011 | 9.547 | 9.606 | 9.474 | 9.573 | 6,146,140 | +0.02(+0.25%) |
Apr 26, 2011 | 9.541 | 9.580 | 9.506 | 9.549 | 4,639,778 | +0.03(+0.34%) |
Apr 25, 2011 | 9.482 | 9.543 | 9.482 | 9.517 | 4,847,897 | +0.07(+0.74%) |
Apr 21, 2011 | 9.482 | 9.486 | 9.403 | 9.447 | 4,173,523 | +0.02(+0.16%) |
Apr 20, 2011 | 9.456 | 9.480 | 9.395 | 9.432 | 5,877,149 | +0.06(+0.67%) |
Apr 19, 2011 | 9.340 | 9.425 | 9.331 | 9.368 | 4,391,529 | +0.04(+0.42%) |
Apr 18, 2011 | 9.327 | 9.353 | 9.264 | 9.329 | 4,024,150 | -0.05(-0.51%) |
Apr 15, 2011 | 9.312 | 9.388 | 9.301 | 9.377 | 4,321,079 | +0.10(+1.13%) |
Apr 14, 2011 | 9.201 | 9.336 | 9.201 | 9.272 | 5,439,008 | +0.01(+0.09%) |
Apr 13, 2011 | 9.251 | 9.354 | 9.242 | 9.264 | 4,790,481 | +0.02(+0.21%) |
Apr 12, 2011 | 9.307 | 9.338 | 9.142 | 9.244 | 9,367,944 | -0.10(-1.12%) |
Apr 11, 2011 | 9.384 | 9.427 | 9.334 | 9.349 | 6,245,482 | -0.03(-0.37%) |
Apr 08, 2011 | 9.480 | 9.508 | 9.366 | 9.384 | 8,484,757 | -0.09(-0.99%) |
Apr 07, 2011 | 9.438 | 9.508 | 9.427 | 9.477 | 3,412,408 | +0.00(+0.02%) |
Apr 06, 2011 | 9.466 | 9.486 | 9.408 | 9.475 | 4,069,280 | +0.04(+0.44%) |
Apr 05, 2011 | 9.375 | 9.449 | 9.375 | 9.434 | 3,771,501 | +0.02(+0.19%) |
Apr 04, 2011 | 9.410 | 9.427 | 9.384 | 9.416 | 4,083,460 | +0.00(+0.00%) |