Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.728 | 8.879 | 8.599 | 8.628 | 6,930,335 | -0.06(-0.66%) |
Jun 29, 2011 | 8.750 | 8.800 | 8.628 | 8.685 | 4,831,294 | -0.03(-0.33%) |
Jun 28, 2011 | 8.700 | 8.728 | 8.599 | 8.714 | 5,853,139 | +0.05(+0.58%) |
Jun 27, 2011 | 8.635 | 8.707 | 8.549 | 8.664 | 6,821,744 | +0.05(+0.58%) |
Jun 24, 2011 | 8.850 | 8.901 | 8.599 | 8.614 | 10,269,946 | -0.25(-2.83%) |
Jun 23, 2011 | 8.671 | 8.865 | 8.614 | 8.865 | 9,508,625 | +0.05(+0.57%) |
Jun 22, 2011 | 8.872 | 9.001 | 8.772 | 8.815 | 6,401,428 | -0.10(-1.13%) |
Jun 21, 2011 | 8.815 | 8.936 | 8.736 | 8.915 | 5,224,202 | +0.17(+1.97%) |
Jun 20, 2011 | 8.750 | 8.772 | 8.714 | 8.743 | 6,140,653 | +0.04(+0.49%) |
Jun 17, 2011 | 8.693 | 8.721 | 8.578 | 8.700 | 9,501,473 | +0.11(+1.34%) |
Jun 16, 2011 | 8.506 | 8.707 | 8.456 | 8.585 | 7,621,208 | +0.10(+1.18%) |
Jun 15, 2011 | 8.635 | 8.650 | 8.434 | 8.485 | 7,036,194 | -0.27(-3.11%) |
Jun 14, 2011 | 8.764 | 8.893 | 8.721 | 8.757 | 13,004,331 | +0.27(+3.21%) |
Jun 13, 2011 | 8.485 | 8.614 | 8.449 | 8.485 | 7,990,620 | +0.01(+0.17%) |
Jun 10, 2011 | 8.671 | 8.757 | 8.413 | 8.470 | 11,504,331 | -0.30(-3.43%) |
Jun 09, 2011 | 8.908 | 8.908 | 8.721 | 8.772 | 9,835,089 | -0.09(-0.97%) |
Jun 08, 2011 | 8.980 | 8.980 | 8.693 | 8.858 | 16,971,594 | -0.11(-1.28%) |
Jun 07, 2011 | 9.281 | 9.324 | 8.965 | 8.972 | 12,653,389 | -0.27(-2.95%) |
Jun 06, 2011 | 9.496 | 9.568 | 9.216 | 9.245 | 7,964,894 | -0.29(-3.08%) |
Jun 03, 2011 | 9.962 | 9.847 | 9.525 | 9.539 | 9,293,770 | -0.58(-5.74%) |
May 24, 2011 | 10.20 | 10.32 | 10.03 | 10.12 | 16,253,824 | -0.06(-0.63%) |
May 23, 2011 | 10.05 | 10.25 | 9.926 | 10.18 | 11,311,391 | -0.04(-0.35%) |
May 20, 2011 | 9.898 | 10.25 | 9.862 | 10.22 | 14,756,623 | +0.32(+3.19%) |
May 19, 2011 | 9.682 | 9.919 | 9.654 | 9.905 | 7,577,716 | +0.29(+2.98%) |
May 18, 2011 | 9.396 | 9.697 | 9.381 | 9.618 | 5,662,732 | +0.24(+2.60%) |
May 17, 2011 | 9.288 | 9.449 | 9.231 | 9.374 | 7,191,063 | +0.04(+0.46%) |
May 16, 2011 | 9.453 | 9.510 | 9.295 | 9.331 | 6,098,134 | -0.15(-1.59%) |
May 13, 2011 | 9.704 | 9.704 | 9.453 | 9.482 | 7,696,564 | -0.20(-2.07%) |
May 12, 2011 | 9.560 | 9.682 | 9.439 | 9.682 | 6,258,510 | +0.09(+0.97%) |
May 11, 2011 | 9.704 | 9.740 | 9.460 | 9.589 | 6,209,222 | -0.12(-1.26%) |
May 10, 2011 | 9.589 | 9.761 | 9.560 | 9.711 | 3,014,254 | +0.17(+1.80%) |
May 09, 2011 | 9.575 | 9.625 | 9.474 | 9.539 | 2,411,451 | -0.04(-0.45%) |
May 06, 2011 | 9.603 | 9.690 | 9.431 | 9.582 | 6,988,840 | +0.12(+1.29%) |
May 05, 2011 | 9.482 | 9.690 | 9.396 | 9.460 | 7,446,375 | -0.09(-0.98%) |
May 04, 2011 | 9.546 | 9.589 | 9.431 | 9.553 | 5,056,768 | +0.01(+0.08%) |
May 03, 2011 | 9.654 | 9.690 | 9.496 | 9.546 | 7,096,872 | -0.14(-1.48%) |
May 02, 2011 | 9.650 | 9.690 | 9.632 | 9.690 | 5,342,419 | +0.06(+0.67%) |
Apr 29, 2011 | 9.711 | 9.855 | 9.625 | 9.625 | 4,897,368 | -0.13(-1.32%) |
Apr 28, 2011 | 9.496 | 9.768 | 9.474 | 9.754 | 6,975,604 | +0.26(+2.72%) |
Apr 27, 2011 | 9.338 | 9.647 | 9.295 | 9.496 | 8,434,680 | +0.16(+1.77%) |
Apr 26, 2011 | 9.324 | 9.661 | 9.309 | 9.331 | 16,371,404 | -0.27(-2.77%) |
Apr 25, 2011 | 9.532 | 9.668 | 9.496 | 9.596 | 5,916,746 | -0.01(-0.15%) |
Apr 21, 2011 | 9.768 | 9.768 | 9.568 | 9.611 | 5,032,178 | -0.07(-0.74%) |
Apr 20, 2011 | 9.855 | 9.883 | 9.668 | 9.682 | 4,961,000 | +0.02(+0.22%) |
Apr 19, 2011 | 9.525 | 9.697 | 9.503 | 9.661 | 4,561,329 | +0.18(+1.89%) |
Apr 18, 2011 | 9.259 | 9.525 | 9.188 | 9.482 | 6,296,012 | +0.03(+0.30%) |
Apr 15, 2011 | 9.661 | 9.697 | 9.453 | 9.453 | 6,573,656 | -0.18(-1.86%) |
Apr 14, 2011 | 9.575 | 9.661 | 9.489 | 9.632 | 5,056,117 | +0.00(+0.00%) |
Apr 13, 2011 | 9.596 | 9.647 | 9.471 | 9.632 | 4,483,472 | +0.11(+1.13%) |
Apr 12, 2011 | 9.575 | 9.682 | 9.517 | 9.525 | 4,886,335 | -0.16(-1.70%) |
Apr 11, 2011 | 9.639 | 9.797 | 9.632 | 9.690 | 4,976,758 | +0.07(+0.75%) |
Apr 08, 2011 | 10.03 | 10.09 | 9.560 | 9.618 | 9,919,944 | -0.37(-3.73%) |
Apr 07, 2011 | 10.06 | 10.24 | 9.976 | 9.991 | 5,239,362 | -0.11(-1.14%) |
Apr 06, 2011 | 10.15 | 10.19 | 9.933 | 10.11 | 2,923,290 | -0.00(-0.03%) |
Apr 05, 2011 | 9.951 | 10.17 | 9.894 | 10.11 | 5,956,468 | +0.10(+1.00%) |
Apr 04, 2011 | 10.09 | 10.12 | 9.944 | 10.01 | 4,535,049 | -0.07(-0.71%) |