Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.697 | 8.885 | 8.593 | 8.819 | 1,993,300 | +0.16(+1.85%) |
Jun 29, 2011 | 8.593 | 8.725 | 8.490 | 8.659 | 2,327,967 | +0.23(+2.68%) |
Jun 28, 2011 | 8.292 | 8.452 | 8.245 | 8.434 | 1,540,735 | +0.21(+2.51%) |
Jun 27, 2011 | 8.198 | 8.330 | 8.039 | 8.227 | 2,713,489 | -0.07(-0.79%) |
Jun 24, 2011 | 8.640 | 8.781 | 8.255 | 8.292 | 2,734,158 | -0.45(-5.16%) |
Jun 23, 2011 | 8.274 | 8.744 | 8.189 | 8.744 | 3,488,065 | -0.03(-0.32%) |
Jun 22, 2011 | 8.819 | 9.073 | 8.678 | 8.772 | 5,159,335 | +0.06(+0.65%) |
Jun 21, 2011 | 8.161 | 8.716 | 8.133 | 8.716 | 4,168,067 | +0.66(+8.17%) |
Jun 20, 2011 | 8.020 | 8.095 | 7.992 | 8.057 | 2,930,310 | +0.44(+5.80%) |
Jun 17, 2011 | 7.691 | 7.822 | 7.587 | 7.616 | 2,745,189 | -0.03(-0.37%) |
Jun 16, 2011 | 7.907 | 8.029 | 7.569 | 7.644 | 2,974,202 | -0.29(-3.67%) |
Jun 15, 2011 | 8.010 | 8.170 | 7.832 | 7.935 | 2,501,785 | -0.14(-1.75%) |
Jun 14, 2011 | 7.860 | 8.161 | 7.860 | 8.076 | 2,484,064 | +0.30(+3.87%) |
Jun 13, 2011 | 8.161 | 8.264 | 7.766 | 7.775 | 3,950,463 | -0.48(-5.81%) |
Jun 10, 2011 | 8.227 | 8.368 | 7.954 | 8.255 | 4,829,977 | -0.06(-0.68%) |
Jun 09, 2011 | 8.274 | 8.396 | 8.114 | 8.311 | 3,588,606 | +0.14(+1.73%) |
Jun 08, 2011 | 9.063 | 9.063 | 8.114 | 8.170 | 7,319,685 | -1.03(-11.24%) |
Jun 07, 2011 | 9.308 | 9.345 | 9.082 | 9.204 | 2,779,929 | +0.05(+0.51%) |
Jun 06, 2011 | 9.740 | 9.787 | 9.073 | 9.157 | 3,909,136 | -0.43(-4.51%) |
Jun 03, 2011 | 9.881 | 9.881 | 9.552 | 9.590 | 4,064,450 | -0.22(-2.21%) |
May 24, 2011 | 9.703 | 9.957 | 9.609 | 9.806 | 2,845,216 | +0.27(+2.86%) |
May 23, 2011 | 9.440 | 9.701 | 9.402 | 9.534 | 2,388,921 | -0.09(-0.98%) |
May 20, 2011 | 9.618 | 9.778 | 9.383 | 9.628 | 2,876,858 | +0.00(+0.00%) |
May 19, 2011 | 9.853 | 9.863 | 9.458 | 9.628 | 2,877,186 | -0.13(-1.35%) |
May 18, 2011 | 9.534 | 9.872 | 9.496 | 9.759 | 2,788,507 | +0.34(+3.59%) |
May 17, 2011 | 9.421 | 9.449 | 9.045 | 9.421 | 4,854,536 | -0.10(-1.09%) |
May 16, 2011 | 9.693 | 10.04 | 9.496 | 9.524 | 3,197,982 | -0.24(-2.50%) |
May 13, 2011 | 10.05 | 10.15 | 9.646 | 9.769 | 3,886,714 | -0.14(-1.42%) |
May 12, 2011 | 9.816 | 10.20 | 9.515 | 9.910 | 6,334,479 | -0.33(-3.21%) |
May 11, 2011 | 10.66 | 10.70 | 10.02 | 10.24 | 4,161,035 | -0.55(-5.14%) |
May 10, 2011 | 11.05 | 11.06 | 10.77 | 10.79 | 3,263,400 | -0.15(-1.37%) |
May 09, 2011 | 10.78 | 10.97 | 10.55 | 10.94 | 3,503,761 | +0.47(+4.49%) |
May 06, 2011 | 10.26 | 10.81 | 10.26 | 10.47 | 3,760,905 | +0.35(+3.43%) |
May 05, 2011 | 10.77 | 11.08 | 9.919 | 10.13 | 8,070,754 | -1.06(-9.50%) |
May 04, 2011 | 10.98 | 11.36 | 10.84 | 11.19 | 5,506,245 | +0.08(+0.76%) |
May 03, 2011 | 11.41 | 11.48 | 10.89 | 11.10 | 5,816,063 | -0.46(-3.98%) |
May 02, 2011 | 11.52 | 11.63 | 11.37 | 11.56 | 6,488,540 | -1.21(-9.49%) |
Apr 29, 2011 | 12.86 | 12.93 | 12.63 | 12.78 | 2,939,730 | -0.07(-0.51%) |
Apr 28, 2011 | 13.17 | 13.40 | 12.83 | 12.84 | 3,604,626 | -0.30(-2.29%) |
Apr 27, 2011 | 12.52 | 13.15 | 12.23 | 13.14 | 4,784,585 | +0.73(+5.91%) |
Apr 26, 2011 | 12.73 | 12.76 | 12.35 | 12.41 | 4,991,993 | -0.65(-4.97%) |
Apr 25, 2011 | 13.28 | 13.29 | 12.78 | 13.06 | 4,187,801 | -0.26(-1.98%) |
Apr 21, 2011 | 13.68 | 13.74 | 13.24 | 13.32 | 3,366,103 | -0.23(-1.67%) |
Apr 20, 2011 | 13.63 | 13.81 | 13.42 | 13.55 | 3,281,856 | +0.20(+1.48%) |
Apr 19, 2011 | 13.26 | 13.40 | 13.08 | 13.35 | 3,089,624 | +0.12(+0.92%) |
Apr 18, 2011 | 13.18 | 13.38 | 12.74 | 13.23 | 4,489,942 | -0.12(-0.92%) |
Apr 15, 2011 | 13.78 | 13.94 | 13.28 | 13.35 | 4,047,307 | -0.27(-2.00%) |
Apr 14, 2011 | 13.33 | 13.86 | 13.32 | 13.62 | 3,868,154 | +0.31(+2.33%) |
Apr 13, 2011 | 13.59 | 13.69 | 13.18 | 13.31 | 4,049,247 | +0.02(+0.14%) |
Apr 12, 2011 | 14.05 | 14.06 | 13.13 | 13.29 | 5,690,336 | -0.73(-5.23%) |
Apr 11, 2011 | 15.12 | 15.12 | 13.86 | 14.03 | 4,770,584 | -1.01(-6.69%) |
Apr 08, 2011 | 15.10 | 15.34 | 14.82 | 15.03 | 3,713,603 | +0.34(+2.30%) |
Apr 07, 2011 | 14.59 | 14.95 | 14.43 | 14.70 | 3,022,947 | +0.09(+0.64%) |
Apr 06, 2011 | 15.04 | 15.15 | 14.55 | 14.60 | 4,034,258 | -0.16(-1.08%) |
Apr 05, 2011 | 13.96 | 14.78 | 13.90 | 14.76 | 3,765,819 | +0.71(+5.09%) |
Apr 04, 2011 | 14.07 | 14.29 | 14.02 | 14.05 | 2,853,906 | +0.16(+1.15%) |