Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.476 | 9.224 | 8.327 | 9.135 | 5,723,384 | +0.81(+9.70%) |
Jun 29, 2011 | 8.486 | 8.774 | 8.307 | 8.327 | 1,697,234 | -0.04(-0.48%) |
Jun 28, 2011 | 8.107 | 8.457 | 8.078 | 8.367 | 1,747,033 | +0.38(+4.74%) |
Jun 27, 2011 | 8.018 | 8.068 | 7.719 | 7.988 | 2,115,478 | -0.03(-0.37%) |
Jun 24, 2011 | 8.078 | 8.347 | 7.978 | 8.018 | 3,589,999 | -0.38(-4.51%) |
Jun 23, 2011 | 8.357 | 8.536 | 8.048 | 8.397 | 2,758,887 | -0.14(-1.64%) |
Jun 22, 2011 | 8.117 | 9.214 | 7.988 | 8.536 | 8,535,317 | +0.46(+5.68%) |
Jun 21, 2011 | 8.048 | 8.267 | 7.888 | 8.078 | 2,820,990 | -0.07(-0.86%) |
Jun 20, 2011 | 7.828 | 8.397 | 7.823 | 8.147 | 4,737,935 | +0.17(+2.13%) |
Jun 17, 2011 | 8.008 | 8.088 | 7.689 | 7.978 | 2,883,373 | +0.13(+1.65%) |
Jun 16, 2011 | 8.407 | 8.546 | 7.479 | 7.848 | 4,257,387 | -0.44(-5.29%) |
Jun 15, 2011 | 8.377 | 8.676 | 8.197 | 8.287 | 2,191,021 | -0.32(-3.71%) |
Jun 14, 2011 | 8.546 | 8.825 | 8.247 | 8.606 | 2,591,919 | +0.21(+2.49%) |
Jun 13, 2011 | 9.075 | 9.075 | 8.317 | 8.397 | 3,491,782 | -0.68(-7.47%) |
Jun 10, 2011 | 9.045 | 9.279 | 8.746 | 9.075 | 2,684,646 | -0.23(-2.47%) |
Jun 09, 2011 | 9.403 | 9.514 | 8.656 | 9.304 | 5,227,533 | +0.18(+1.97%) |
Jun 08, 2011 | 10.10 | 10.10 | 9.065 | 9.125 | 4,896,584 | -0.87(-8.68%) |
Jun 07, 2011 | 10.16 | 10.23 | 9.873 | 9.992 | 2,727,884 | +0.02(+0.20%) |
Jun 06, 2011 | 10.69 | 10.71 | 9.693 | 9.972 | 5,599,177 | -0.74(-6.89%) |
Jun 03, 2011 | 10.46 | 10.82 | 10.32 | 10.71 | 2,896,120 | -0.18(-1.65%) |
May 24, 2011 | 11.73 | 12.06 | 10.78 | 10.89 | 6,191,091 | -0.84(-7.14%) |
May 23, 2011 | 9.603 | 12.77 | 9.264 | 11.73 | 21,933,746 | +1.72(+17.13%) |
May 20, 2011 | 7.679 | 11.08 | 7.489 | 10.01 | 13,101,290 | +2.34(+30.56%) |
May 19, 2011 | 7.788 | 7.818 | 7.579 | 7.669 | 614,203 | -0.07(-0.90%) |
May 18, 2011 | 7.499 | 7.828 | 7.499 | 7.739 | 833,899 | +0.23(+3.05%) |
May 17, 2011 | 7.649 | 7.868 | 7.479 | 7.509 | 898,860 | -0.19(-2.46%) |
May 16, 2011 | 7.828 | 8.028 | 7.629 | 7.699 | 1,208,708 | -0.21(-2.65%) |
May 13, 2011 | 7.858 | 8.048 | 7.768 | 7.908 | 1,036,908 | -0.18(-2.22%) |
May 12, 2011 | 7.549 | 8.088 | 7.330 | 8.088 | 2,018,554 | +0.46(+6.01%) |
May 11, 2011 | 7.739 | 7.818 | 7.559 | 7.629 | 1,451,767 | -0.23(-2.92%) |
May 10, 2011 | 7.778 | 7.888 | 7.634 | 7.858 | 968,451 | -0.03(-0.38%) |
May 09, 2011 | 8.117 | 8.117 | 7.599 | 7.888 | 1,283,271 | +0.01(+0.13%) |
May 06, 2011 | 7.778 | 8.457 | 7.639 | 7.878 | 2,377,292 | +0.12(+1.54%) |
May 05, 2011 | 8.068 | 8.210 | 7.708 | 7.758 | 1,575,016 | -0.43(-5.24%) |
May 04, 2011 | 8.277 | 8.377 | 7.599 | 8.187 | 2,503,113 | -0.03(-0.36%) |
May 03, 2011 | 8.546 | 8.626 | 8.147 | 8.217 | 2,101,148 | -0.44(-5.07%) |
May 02, 2011 | 8.636 | 8.746 | 8.576 | 8.656 | 1,504,255 | -0.40(-4.41%) |
Apr 29, 2011 | 8.716 | 9.274 | 8.656 | 9.055 | 2,107,923 | +0.29(+3.30%) |
Apr 28, 2011 | 8.646 | 8.766 | 8.506 | 8.766 | 888,729 | +0.06(+0.69%) |
Apr 27, 2011 | 8.756 | 8.766 | 8.476 | 8.706 | 1,217,401 | -0.02(-0.23%) |
Apr 26, 2011 | 8.656 | 8.756 | 8.447 | 8.726 | 1,241,143 | +0.11(+1.27%) |
Apr 25, 2011 | 8.656 | 8.726 | 8.516 | 8.616 | 1,047,407 | -0.17(-1.93%) |
Apr 21, 2011 | 8.875 | 8.875 | 8.526 | 8.786 | 1,256,541 | +0.08(+0.92%) |
Apr 20, 2011 | 8.686 | 8.736 | 8.506 | 8.706 | 2,360,761 | +0.43(+5.18%) |
Apr 19, 2011 | 8.058 | 8.307 | 7.978 | 8.277 | 1,236,270 | +0.17(+2.09%) |
Apr 18, 2011 | 8.267 | 8.267 | 7.978 | 8.107 | 1,040,763 | -0.26(-3.10%) |
Apr 15, 2011 | 7.908 | 8.526 | 7.709 | 8.367 | 2,575,353 | +0.54(+6.88%) |
Apr 14, 2011 | 7.768 | 7.888 | 7.529 | 7.828 | 1,963,515 | +0.05(+0.64%) |
Apr 13, 2011 | 7.768 | 7.948 | 7.559 | 7.778 | 2,047,755 | +0.31(+4.14%) |
Apr 12, 2011 | 7.629 | 7.908 | 7.360 | 7.469 | 3,883,155 | -0.52(-6.49%) |
Apr 11, 2011 | 8.696 | 8.696 | 7.928 | 7.988 | 3,543,038 | -0.64(-7.40%) |
Apr 08, 2011 | 9.015 | 9.015 | 8.437 | 8.626 | 1,576,129 | -0.23(-2.59%) |
Apr 07, 2011 | 9.065 | 9.065 | 8.576 | 8.855 | 2,100,577 | +0.03(+0.34%) |
Apr 06, 2011 | 9.274 | 9.394 | 8.207 | 8.825 | 5,419,132 | -0.44(-4.74%) |
Apr 05, 2011 | 9.374 | 10.03 | 9.175 | 9.264 | 4,370,306 | -0.17(-1.80%) |
Apr 04, 2011 | 9.364 | 9.434 | 9.234 | 9.434 | 972,264 | +0.14(+1.50%) |