Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.715 | 8.865 | 8.586 | 8.614 | 6,941,313 | -0.06(-0.66%) |
Jun 29, 2011 | 8.736 | 8.786 | 8.614 | 8.672 | 4,838,947 | -0.03(-0.33%) |
Jun 28, 2011 | 8.686 | 8.715 | 8.586 | 8.700 | 5,862,410 | +0.05(+0.58%) |
Jun 27, 2011 | 8.622 | 8.693 | 8.536 | 8.650 | 6,832,549 | +0.05(+0.58%) |
Jun 24, 2011 | 8.836 | 8.887 | 8.586 | 8.600 | 10,286,214 | -0.25(-2.83%) |
Jun 23, 2011 | 8.657 | 8.851 | 8.600 | 8.851 | 9,523,687 | +0.05(+0.57%) |
Jun 22, 2011 | 8.858 | 8.987 | 8.758 | 8.801 | 6,411,568 | -0.10(-1.13%) |
Jun 21, 2011 | 8.801 | 8.922 | 8.722 | 8.901 | 5,232,477 | +0.17(+1.97%) |
Jun 20, 2011 | 8.736 | 8.758 | 8.700 | 8.729 | 6,150,379 | +0.04(+0.49%) |
Jun 17, 2011 | 8.679 | 8.708 | 8.564 | 8.686 | 9,516,524 | +0.11(+1.34%) |
Jun 16, 2011 | 8.493 | 8.693 | 8.443 | 8.571 | 7,633,280 | +0.10(+1.18%) |
Jun 15, 2011 | 8.622 | 8.636 | 8.421 | 8.471 | 7,047,340 | -0.27(-3.11%) |
Jun 14, 2011 | 8.750 | 8.879 | 8.708 | 8.743 | 13,024,930 | +0.27(+3.21%) |
Jun 13, 2011 | 8.471 | 8.600 | 8.435 | 8.471 | 8,003,277 | +0.01(+0.17%) |
Jun 10, 2011 | 8.657 | 8.743 | 8.400 | 8.457 | 11,522,554 | -0.30(-3.43%) |
Jun 09, 2011 | 8.894 | 8.894 | 8.708 | 8.758 | 9,850,668 | -0.09(-0.97%) |
Jun 08, 2011 | 8.965 | 8.965 | 8.679 | 8.844 | 16,998,478 | -0.11(-1.28%) |
Jun 07, 2011 | 9.266 | 9.309 | 8.951 | 8.958 | 12,673,432 | -0.27(-2.95%) |
Jun 06, 2011 | 9.481 | 9.553 | 9.202 | 9.230 | 7,977,510 | -0.29(-3.08%) |
Jun 03, 2011 | 9.946 | 9.832 | 9.510 | 9.524 | 9,308,491 | -0.58(-5.74%) |
May 24, 2011 | 10.18 | 10.30 | 10.02 | 10.10 | 16,279,570 | -0.06(-0.63%) |
May 23, 2011 | 10.03 | 10.24 | 9.911 | 10.17 | 11,329,309 | -0.04(-0.35%) |
May 20, 2011 | 9.882 | 10.23 | 9.846 | 10.20 | 14,779,998 | +0.32(+3.19%) |
May 19, 2011 | 9.667 | 9.903 | 9.638 | 9.889 | 7,589,720 | +0.29(+2.98%) |
May 18, 2011 | 9.381 | 9.681 | 9.366 | 9.603 | 5,671,702 | +0.24(+2.60%) |
May 17, 2011 | 9.273 | 9.434 | 9.216 | 9.359 | 7,202,454 | +0.04(+0.46%) |
May 16, 2011 | 9.438 | 9.495 | 9.280 | 9.316 | 6,107,793 | -0.15(-1.59%) |
May 13, 2011 | 9.689 | 9.689 | 9.438 | 9.467 | 7,708,755 | -0.20(-2.07%) |
May 12, 2011 | 9.545 | 9.667 | 9.424 | 9.667 | 6,268,424 | +0.09(+0.97%) |
May 11, 2011 | 9.689 | 9.724 | 9.445 | 9.574 | 6,219,058 | -0.12(-1.26%) |
May 10, 2011 | 9.574 | 9.746 | 9.545 | 9.696 | 3,019,029 | +0.17(+1.80%) |
May 09, 2011 | 9.560 | 9.610 | 9.459 | 9.524 | 2,415,270 | -0.04(-0.45%) |
May 06, 2011 | 9.588 | 9.674 | 9.416 | 9.567 | 6,999,911 | +0.12(+1.29%) |
May 05, 2011 | 9.467 | 9.674 | 9.381 | 9.445 | 7,458,170 | -0.09(-0.98%) |
May 04, 2011 | 9.531 | 9.574 | 9.416 | 9.538 | 5,064,778 | +0.01(+0.08%) |
May 03, 2011 | 9.638 | 9.674 | 9.481 | 9.531 | 7,108,114 | -0.14(-1.48%) |
May 02, 2011 | 9.635 | 9.674 | 9.617 | 9.674 | 5,350,882 | +0.06(+0.67%) |
Apr 29, 2011 | 9.696 | 9.839 | 9.610 | 9.610 | 4,905,125 | -0.13(-1.32%) |
Apr 28, 2011 | 9.481 | 9.753 | 9.459 | 9.739 | 6,986,654 | +0.26(+2.72%) |
Apr 27, 2011 | 9.323 | 9.631 | 9.280 | 9.481 | 8,448,041 | +0.16(+1.77%) |
Apr 26, 2011 | 9.309 | 9.646 | 9.295 | 9.316 | 16,397,336 | -0.26(-2.77%) |
Apr 25, 2011 | 9.517 | 9.653 | 9.481 | 9.581 | 5,926,118 | -0.01(-0.15%) |
Apr 21, 2011 | 9.753 | 9.753 | 9.553 | 9.595 | 5,040,149 | -0.07(-0.74%) |
Apr 20, 2011 | 9.839 | 9.868 | 9.653 | 9.667 | 4,968,858 | +0.02(+0.22%) |
Apr 19, 2011 | 9.510 | 9.681 | 9.488 | 9.646 | 4,568,554 | +0.18(+1.89%) |
Apr 18, 2011 | 9.245 | 9.510 | 9.173 | 9.467 | 6,305,985 | +0.03(+0.30%) |
Apr 15, 2011 | 9.646 | 9.681 | 9.438 | 9.438 | 6,584,069 | -0.18(-1.86%) |
Apr 14, 2011 | 9.560 | 9.646 | 9.474 | 9.617 | 5,064,126 | +0.00(+0.00%) |
Apr 13, 2011 | 9.581 | 9.631 | 9.456 | 9.617 | 4,490,574 | +0.11(+1.13%) |
Apr 12, 2011 | 9.560 | 9.667 | 9.502 | 9.510 | 4,894,075 | -0.16(-1.70%) |
Apr 11, 2011 | 9.624 | 9.782 | 9.617 | 9.674 | 4,984,642 | +0.07(+0.75%) |
Apr 08, 2011 | 10.02 | 10.08 | 9.545 | 9.603 | 9,935,658 | -0.37(-3.73%) |
Apr 07, 2011 | 10.05 | 10.23 | 9.961 | 9.975 | 5,247,661 | -0.11(-1.14%) |
Apr 06, 2011 | 10.13 | 10.18 | 9.918 | 10.09 | 2,927,920 | +0.00(+0.04%) |
Apr 05, 2011 | 9.929 | 10.15 | 9.872 | 10.09 | 5,969,757 | +0.10(+1.00%) |
Apr 04, 2011 | 10.07 | 10.10 | 9.922 | 9.986 | 4,545,166 | -0.07(-0.71%) |