Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.175 | 8.254 | 8.078 | 8.087 | 23,362,962 | -0.03(-0.33%) |
Jun 29, 2011 | 8.237 | 8.325 | 8.069 | 8.113 | 16,826,068 | -0.17(-2.02%) |
Jun 28, 2011 | 8.528 | 8.598 | 8.223 | 8.281 | 14,333,271 | -0.24(-2.79%) |
Jun 27, 2011 | 8.387 | 8.554 | 8.228 | 8.519 | 11,718,132 | +0.20(+2.44%) |
Jun 24, 2011 | 8.501 | 8.510 | 8.157 | 8.316 | 24,300,472 | -0.45(-5.13%) |
Jun 23, 2011 | 8.704 | 8.933 | 8.563 | 8.766 | 22,963,746 | +0.31(+3.65%) |
Jun 22, 2011 | 8.625 | 8.757 | 8.457 | 8.457 | 11,065,873 | -0.19(-2.24%) |
Jun 21, 2011 | 8.537 | 8.731 | 8.431 | 8.651 | 12,026,463 | +0.11(+1.24%) |
Jun 20, 2011 | 8.537 | 8.594 | 8.492 | 8.545 | 9,247,181 | +0.10(+1.15%) |
Jun 17, 2011 | 8.431 | 8.589 | 8.360 | 8.448 | 10,690,010 | +0.16(+1.91%) |
Jun 16, 2011 | 8.228 | 8.448 | 8.166 | 8.290 | 11,095,818 | +0.06(+0.75%) |
Jun 15, 2011 | 8.298 | 8.343 | 8.025 | 8.228 | 17,419,092 | -0.15(-1.79%) |
Jun 14, 2011 | 8.290 | 8.448 | 8.272 | 8.378 | 15,740,106 | +0.21(+2.59%) |
Jun 13, 2011 | 8.254 | 8.414 | 8.144 | 8.166 | 8,305,944 | +0.04(+0.43%) |
Jun 10, 2011 | 8.157 | 8.281 | 8.104 | 8.131 | 10,310,444 | +0.04(+0.44%) |
Jun 09, 2011 | 8.104 | 8.290 | 8.034 | 8.096 | 12,074,623 | +0.04(+0.44%) |
Jun 08, 2011 | 8.166 | 8.465 | 8.043 | 8.060 | 13,538,147 | -0.11(-1.30%) |
Jun 07, 2011 | 8.329 | 8.404 | 8.104 | 8.166 | 14,068,699 | -0.06(-0.75%) |
Jun 06, 2011 | 8.413 | 8.484 | 8.157 | 8.228 | 16,573,688 | -0.26(-3.01%) |
Jun 03, 2011 | 8.404 | 8.625 | 8.387 | 8.484 | 15,544,196 | -1.30(-13.26%) |
May 24, 2011 | 9.877 | 9.930 | 9.630 | 9.780 | 13,300,864 | -0.12(-1.25%) |
May 23, 2011 | 10.00 | 10.17 | 9.895 | 9.903 | 12,995,071 | -0.25(-2.43%) |
May 20, 2011 | 9.939 | 10.23 | 9.833 | 10.15 | 18,948,048 | +0.11(+1.14%) |
May 19, 2011 | 9.692 | 10.14 | 9.560 | 10.04 | 21,775,270 | +0.40(+4.12%) |
May 18, 2011 | 9.674 | 9.692 | 9.427 | 9.639 | 16,119,273 | -0.07(-0.73%) |
May 17, 2011 | 9.612 | 9.877 | 9.612 | 9.709 | 13,608,098 | +0.01(+0.09%) |
May 16, 2011 | 9.489 | 9.806 | 9.463 | 9.701 | 13,890,706 | +0.31(+3.29%) |
May 13, 2011 | 9.507 | 9.551 | 9.295 | 9.392 | 9,618,386 | -0.19(-2.02%) |
May 12, 2011 | 9.806 | 9.851 | 9.471 | 9.586 | 10,649,003 | -0.17(-1.72%) |
May 11, 2011 | 9.533 | 9.789 | 9.374 | 9.754 | 16,343,898 | +0.23(+2.41%) |
May 10, 2011 | 9.639 | 9.771 | 9.489 | 9.524 | 12,645,650 | -0.01(-0.09%) |
May 09, 2011 | 9.560 | 9.815 | 9.507 | 9.533 | 11,141,387 | -0.35(-3.57%) |
May 06, 2011 | 9.974 | 10.01 | 9.568 | 9.886 | 20,241,488 | -0.01(-0.09%) |
May 05, 2011 | 9.313 | 10.10 | 9.304 | 9.895 | 31,429,274 | +0.66(+7.16%) |
May 04, 2011 | 9.286 | 9.445 | 8.995 | 9.233 | 16,873,650 | -0.04(-0.48%) |
May 03, 2011 | 9.083 | 9.366 | 9.083 | 9.277 | 13,947,739 | +0.05(+0.57%) |
May 02, 2011 | 9.233 | 9.260 | 9.207 | 9.224 | 15,490,857 | +0.07(+0.77%) |
Apr 29, 2011 | 8.748 | 9.436 | 8.704 | 9.154 | 25,676,620 | +0.27(+3.08%) |
Apr 28, 2011 | 8.854 | 8.933 | 8.651 | 8.880 | 14,392,806 | +0.02(+0.20%) |
Apr 27, 2011 | 8.651 | 8.986 | 8.642 | 8.863 | 22,840,038 | +0.05(+0.60%) |
Apr 26, 2011 | 8.175 | 8.872 | 8.122 | 8.810 | 48,430,380 | +0.87(+11.00%) |
Apr 25, 2011 | 8.052 | 8.149 | 7.937 | 7.937 | 14,497,530 | -0.04(-0.55%) |
Apr 21, 2011 | 7.955 | 8.096 | 7.937 | 7.981 | 10,893,258 | -0.02(-0.22%) |
Apr 20, 2011 | 8.043 | 8.104 | 7.858 | 7.999 | 24,707,536 | -0.05(-0.66%) |
Apr 19, 2011 | 8.104 | 8.149 | 7.959 | 8.052 | 12,167,764 | -0.01(-0.11%) |
Apr 18, 2011 | 8.175 | 8.307 | 7.946 | 8.060 | 26,295,086 | -0.10(-1.19%) |
Apr 15, 2011 | 8.237 | 8.334 | 8.047 | 8.157 | 17,866,708 | -0.09(-1.07%) |
Apr 14, 2011 | 8.431 | 8.475 | 8.131 | 8.246 | 12,288,601 | -0.20(-2.40%) |
Apr 13, 2011 | 8.739 | 8.810 | 8.387 | 8.448 | 18,325,306 | -0.25(-2.84%) |
Apr 12, 2011 | 8.272 | 8.933 | 8.272 | 8.695 | 47,545,892 | +0.38(+4.56%) |
Apr 11, 2011 | 7.937 | 8.395 | 7.928 | 8.316 | 28,221,428 | +0.34(+4.31%) |
Apr 08, 2011 | 8.263 | 8.272 | 7.875 | 7.972 | 26,249,586 | -0.33(-3.93%) |
Apr 07, 2011 | 8.457 | 8.475 | 8.228 | 8.298 | 15,259,212 | -0.16(-1.88%) |
Apr 06, 2011 | 8.634 | 8.634 | 8.210 | 8.457 | 23,810,138 | -0.10(-1.13%) |
Apr 05, 2011 | 8.634 | 8.660 | 8.545 | 8.554 | 15,671,919 | -0.11(-1.32%) |
Apr 04, 2011 | 8.634 | 8.713 | 8.554 | 8.669 | 9,878,535 | +0.01(+0.10%) |