Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.272 | 8.401 | 8.214 | 8.252 | 4,662,529 | +0.02(+0.24%) |
Jun 29, 2011 | 8.272 | 8.395 | 8.220 | 8.233 | 4,183,798 | +0.00(+0.00%) |
Jun 28, 2011 | 8.110 | 8.246 | 8.052 | 8.233 | 4,912,313 | +0.14(+1.76%) |
Jun 27, 2011 | 8.116 | 8.188 | 8.032 | 8.091 | 3,853,030 | -0.06(-0.71%) |
Jun 24, 2011 | 8.298 | 8.311 | 8.091 | 8.149 | 4,712,525 | -0.19(-2.25%) |
Jun 23, 2011 | 8.168 | 8.395 | 8.130 | 8.336 | 4,565,542 | +0.10(+1.18%) |
Jun 22, 2011 | 8.382 | 8.453 | 8.207 | 8.239 | 5,028,133 | -0.14(-1.70%) |
Jun 21, 2011 | 8.285 | 8.440 | 8.252 | 8.382 | 15,006,770 | +0.14(+1.73%) |
Jun 20, 2011 | 8.246 | 8.272 | 8.188 | 8.239 | 4,060,011 | +0.12(+1.43%) |
Jun 17, 2011 | 8.142 | 8.285 | 8.091 | 8.123 | 5,285,789 | +0.04(+0.48%) |
Jun 16, 2011 | 8.116 | 8.179 | 8.045 | 8.084 | 7,630,604 | -0.04(-0.48%) |
Jun 15, 2011 | 8.207 | 8.317 | 8.045 | 8.123 | 6,479,586 | -0.16(-1.95%) |
Jun 14, 2011 | 8.298 | 8.388 | 8.259 | 8.285 | 4,748,920 | +0.08(+0.95%) |
Jun 13, 2011 | 8.246 | 8.375 | 8.194 | 8.207 | 4,123,828 | +0.00(+0.00%) |
Jun 10, 2011 | 8.311 | 8.343 | 8.155 | 8.207 | 5,356,679 | -0.13(-1.55%) |
Jun 09, 2011 | 8.194 | 8.388 | 8.181 | 8.336 | 7,226,045 | +0.14(+1.74%) |
Jun 08, 2011 | 8.168 | 8.278 | 8.155 | 8.194 | 11,445,541 | -0.06(-0.71%) |
Jun 07, 2011 | 8.285 | 8.343 | 8.246 | 8.252 | 9,053,041 | -0.03(-0.39%) |
Jun 06, 2011 | 8.330 | 8.395 | 8.259 | 8.285 | 9,408,039 | +0.00(+0.00%) |
Jun 03, 2011 | 8.194 | 8.356 | 8.155 | 8.285 | 7,104,157 | -0.56(-6.30%) |
May 24, 2011 | 8.751 | 8.971 | 8.705 | 8.841 | 13,902,335 | +0.09(+1.04%) |
May 23, 2011 | 8.641 | 8.861 | 8.608 | 8.751 | 7,448,072 | +0.00(+0.00%) |
May 20, 2011 | 9.113 | 9.133 | 8.699 | 8.751 | 19,448,002 | -0.71(-7.52%) |
May 19, 2011 | 9.489 | 9.521 | 9.218 | 9.463 | 3,843,421 | -0.03(-0.34%) |
May 18, 2011 | 9.450 | 9.521 | 9.359 | 9.495 | 4,146,694 | +0.07(+0.76%) |
May 17, 2011 | 9.430 | 9.456 | 9.333 | 9.424 | 6,019,357 | -0.03(-0.27%) |
May 16, 2011 | 9.644 | 9.786 | 9.430 | 9.450 | 4,743,467 | -0.06(-0.61%) |
May 13, 2011 | 9.760 | 9.780 | 9.489 | 9.508 | 3,603,343 | -0.19(-1.94%) |
May 12, 2011 | 9.346 | 9.722 | 9.314 | 9.696 | 6,234,191 | +0.21(+2.25%) |
May 11, 2011 | 9.508 | 9.637 | 9.385 | 9.482 | 5,401,106 | +0.06(+0.69%) |
May 10, 2011 | 9.359 | 9.482 | 9.307 | 9.417 | 8,484,788 | -0.01(-0.14%) |
May 09, 2011 | 9.417 | 9.521 | 9.398 | 9.430 | 5,481,579 | -0.01(-0.07%) |
May 06, 2011 | 9.670 | 9.689 | 9.391 | 9.437 | 7,810,106 | -0.14(-1.42%) |
May 05, 2011 | 10.08 | 10.10 | 9.547 | 9.573 | 10,699,188 | -0.60(-5.86%) |
May 04, 2011 | 10.06 | 10.20 | 10.04 | 10.17 | 4,872,842 | +0.13(+1.29%) |
May 03, 2011 | 9.980 | 10.15 | 9.961 | 10.04 | 9,876,882 | +0.03(+0.32%) |
May 02, 2011 | 10.03 | 10.03 | 9.993 | 10.01 | 3,460,466 | -0.06(-0.64%) |
Apr 29, 2011 | 10.26 | 10.35 | 10.05 | 10.07 | 4,356,013 | -0.17(-1.64%) |
Apr 28, 2011 | 10.19 | 10.26 | 10.10 | 10.24 | 4,951,045 | +0.05(+0.51%) |
Apr 27, 2011 | 10.14 | 10.30 | 10.11 | 10.19 | 5,020,893 | +0.08(+0.83%) |
Apr 26, 2011 | 10.36 | 10.39 | 10.10 | 10.10 | 10,128,137 | -0.19(-1.88%) |
Apr 25, 2011 | 10.36 | 10.39 | 10.27 | 10.30 | 2,936,188 | -0.06(-0.63%) |
Apr 21, 2011 | 10.49 | 10.53 | 10.35 | 10.36 | 2,241,121 | -0.05(-0.50%) |
Apr 20, 2011 | 10.33 | 10.55 | 10.30 | 10.41 | 4,025,444 | +0.16(+1.58%) |
Apr 19, 2011 | 10.28 | 10.31 | 10.17 | 10.25 | 2,681,642 | -0.03(-0.25%) |
Apr 18, 2011 | 10.27 | 10.30 | 10.08 | 10.28 | 4,549,807 | -0.10(-0.94%) |
Apr 15, 2011 | 10.14 | 10.43 | 10.08 | 10.38 | 7,744,840 | +0.25(+2.49%) |
Apr 14, 2011 | 10.21 | 10.26 | 10.04 | 10.12 | 4,302,838 | -0.14(-1.39%) |
Apr 13, 2011 | 10.24 | 10.36 | 10.19 | 10.27 | 4,380,464 | +0.08(+0.76%) |
Apr 12, 2011 | 10.21 | 10.35 | 10.14 | 10.19 | 3,681,018 | -0.03(-0.32%) |
Apr 11, 2011 | 10.32 | 10.43 | 10.18 | 10.22 | 3,248,701 | -0.08(-0.75%) |
Apr 08, 2011 | 10.47 | 10.53 | 10.19 | 10.30 | 3,629,877 | -0.08(-0.75%) |
Apr 07, 2011 | 10.44 | 10.59 | 10.32 | 10.38 | 3,570,225 | -0.04(-0.37%) |
Apr 06, 2011 | 10.47 | 10.59 | 10.34 | 10.41 | 2,655,948 | +0.01(+0.06%) |
Apr 05, 2011 | 10.15 | 10.52 | 10.15 | 10.41 | 6,896,711 | +0.21(+2.10%) |
Apr 04, 2011 | 10.25 | 10.30 | 10.10 | 10.19 | 4,005,291 | -0.06(-0.57%) |