Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.725 | 8.876 | 8.596 | 8.625 | 6,932,989 | -0.06(-0.66%) |
Jun 29, 2011 | 8.747 | 8.797 | 8.625 | 8.682 | 4,833,144 | -0.03(-0.33%) |
Jun 28, 2011 | 8.696 | 8.725 | 8.596 | 8.711 | 5,855,380 | +0.05(+0.58%) |
Jun 27, 2011 | 8.632 | 8.704 | 8.546 | 8.661 | 6,824,356 | +0.05(+0.58%) |
Jun 24, 2011 | 8.847 | 8.897 | 8.596 | 8.610 | 10,273,879 | -0.25(-2.83%) |
Jun 23, 2011 | 8.668 | 8.861 | 8.610 | 8.861 | 9,512,266 | +0.05(+0.57%) |
Jun 22, 2011 | 8.869 | 8.998 | 8.768 | 8.811 | 6,403,880 | -0.10(-1.13%) |
Jun 21, 2011 | 8.811 | 8.933 | 8.732 | 8.912 | 5,226,203 | +0.17(+1.97%) |
Jun 20, 2011 | 8.747 | 8.768 | 8.711 | 8.739 | 6,143,004 | +0.04(+0.49%) |
Jun 17, 2011 | 8.689 | 8.718 | 8.575 | 8.696 | 9,505,112 | +0.11(+1.34%) |
Jun 16, 2011 | 8.503 | 8.704 | 8.453 | 8.582 | 7,624,127 | +0.10(+1.18%) |
Jun 15, 2011 | 8.632 | 8.646 | 8.431 | 8.481 | 7,038,889 | -0.27(-3.11%) |
Jun 14, 2011 | 8.761 | 8.890 | 8.718 | 8.754 | 13,009,311 | +0.27(+3.21%) |
Jun 13, 2011 | 8.481 | 8.610 | 8.446 | 8.481 | 7,993,680 | +0.01(+0.17%) |
Jun 10, 2011 | 8.668 | 8.754 | 8.410 | 8.467 | 11,508,736 | -0.30(-3.43%) |
Jun 09, 2011 | 8.904 | 8.904 | 8.718 | 8.768 | 9,838,856 | -0.09(-0.97%) |
Jun 08, 2011 | 8.976 | 8.976 | 8.689 | 8.854 | 16,978,094 | -0.11(-1.28%) |
Jun 07, 2011 | 9.277 | 9.320 | 8.962 | 8.969 | 12,658,234 | -0.27(-2.95%) |
Jun 06, 2011 | 9.492 | 9.564 | 9.213 | 9.241 | 7,967,944 | -0.29(-3.08%) |
Jun 03, 2011 | 9.958 | 9.844 | 9.521 | 9.535 | 9,297,329 | -0.58(-5.74%) |
May 24, 2011 | 10.19 | 10.32 | 10.03 | 10.12 | 16,260,048 | -0.06(-0.63%) |
May 23, 2011 | 10.04 | 10.25 | 9.922 | 10.18 | 11,315,723 | -0.04(-0.35%) |
May 20, 2011 | 9.894 | 10.25 | 9.858 | 10.22 | 14,762,274 | +0.32(+3.19%) |
May 19, 2011 | 9.679 | 9.915 | 9.650 | 9.901 | 7,580,618 | +0.29(+2.98%) |
May 18, 2011 | 9.392 | 9.693 | 9.378 | 9.614 | 5,664,901 | +0.24(+2.60%) |
May 17, 2011 | 9.284 | 9.446 | 9.227 | 9.370 | 7,193,817 | +0.04(+0.46%) |
May 16, 2011 | 9.449 | 9.507 | 9.292 | 9.327 | 6,100,469 | -0.15(-1.59%) |
May 13, 2011 | 9.700 | 9.700 | 9.449 | 9.478 | 7,699,511 | -0.20(-2.07%) |
May 12, 2011 | 9.557 | 9.679 | 9.435 | 9.679 | 6,260,907 | +0.09(+0.97%) |
May 11, 2011 | 9.700 | 9.736 | 9.456 | 9.585 | 6,211,600 | -0.12(-1.26%) |
May 10, 2011 | 9.585 | 9.758 | 9.557 | 9.707 | 3,015,408 | +0.17(+1.80%) |
May 09, 2011 | 9.571 | 9.621 | 9.471 | 9.535 | 2,412,374 | -0.04(-0.45%) |
May 06, 2011 | 9.600 | 9.686 | 9.428 | 9.578 | 6,991,517 | +0.12(+1.29%) |
May 05, 2011 | 9.478 | 9.686 | 9.392 | 9.456 | 7,449,226 | -0.09(-0.98%) |
May 04, 2011 | 9.542 | 9.585 | 9.428 | 9.550 | 5,058,704 | +0.01(+0.08%) |
May 03, 2011 | 9.650 | 9.686 | 9.492 | 9.542 | 7,099,590 | -0.14(-1.48%) |
May 02, 2011 | 9.646 | 9.686 | 9.628 | 9.686 | 5,344,465 | +0.06(+0.67%) |
Apr 29, 2011 | 9.707 | 9.851 | 9.621 | 9.621 | 4,899,243 | -0.13(-1.32%) |
Apr 28, 2011 | 9.492 | 9.765 | 9.471 | 9.750 | 6,978,276 | +0.26(+2.72%) |
Apr 27, 2011 | 9.335 | 9.643 | 9.292 | 9.492 | 8,437,910 | +0.16(+1.77%) |
Apr 26, 2011 | 9.320 | 9.657 | 9.306 | 9.327 | 16,377,673 | -0.27(-2.77%) |
Apr 25, 2011 | 9.528 | 9.664 | 9.492 | 9.593 | 5,919,012 | -0.01(-0.15%) |
Apr 21, 2011 | 9.765 | 9.765 | 9.564 | 9.607 | 5,034,105 | -0.07(-0.74%) |
Apr 20, 2011 | 9.851 | 9.879 | 9.664 | 9.679 | 4,962,900 | +0.02(+0.22%) |
Apr 19, 2011 | 9.521 | 9.693 | 9.499 | 9.657 | 4,563,075 | +0.18(+1.89%) |
Apr 18, 2011 | 9.256 | 9.521 | 9.184 | 9.478 | 6,298,423 | +0.03(+0.30%) |
Apr 15, 2011 | 9.657 | 9.693 | 9.449 | 9.449 | 6,576,173 | -0.18(-1.86%) |
Apr 14, 2011 | 9.571 | 9.657 | 9.485 | 9.628 | 5,058,053 | +0.00(+0.00%) |
Apr 13, 2011 | 9.593 | 9.643 | 9.467 | 9.628 | 4,485,189 | +0.11(+1.13%) |
Apr 12, 2011 | 9.571 | 9.679 | 9.514 | 9.521 | 4,888,206 | -0.16(-1.70%) |
Apr 11, 2011 | 9.636 | 9.793 | 9.628 | 9.686 | 4,978,664 | +0.07(+0.75%) |
Apr 08, 2011 | 10.03 | 10.09 | 9.557 | 9.614 | 9,923,743 | -0.37(-3.73%) |
Apr 07, 2011 | 10.06 | 10.24 | 9.973 | 9.987 | 5,241,368 | -0.11(-1.14%) |
Apr 06, 2011 | 10.14 | 10.19 | 9.930 | 10.10 | 2,924,409 | -0.00(-0.03%) |
Apr 05, 2011 | 9.948 | 10.17 | 9.891 | 10.10 | 5,958,750 | +0.10(+1.00%) |
Apr 04, 2011 | 10.09 | 10.12 | 9.940 | 10.00 | 4,536,786 | -0.07(-0.71%) |