Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.460 | 8.790 | 8.410 | 8.760 | 1,755,743 | +0.54(+6.57%) |
Jun 29, 2011 | 8.230 | 8.340 | 8.120 | 8.220 | 438,595 | +0.05(+0.61%) |
Jun 28, 2011 | 8.170 | 8.250 | 8.100 | 8.170 | 346,762 | +0.00(+0.00%) |
Jun 27, 2011 | 8.030 | 8.170 | 7.920 | 8.170 | 555,999 | +0.09(+1.11%) |
Jun 24, 2011 | 8.210 | 8.250 | 8.030 | 8.080 | 321,731 | -0.15(-1.82%) |
Jun 23, 2011 | 8.260 | 8.300 | 7.960 | 8.230 | 1,259,253 | -0.15(-1.79%) |
Jun 22, 2011 | 8.220 | 8.540 | 8.220 | 8.380 | 750,571 | +0.06(+0.72%) |
Jun 21, 2011 | 8.200 | 8.350 | 8.120 | 8.320 | 705,890 | +0.15(+1.84%) |
Jun 20, 2011 | 8.140 | 8.200 | 8.130 | 8.170 | 916,886 | +0.03(+0.37%) |
Jun 17, 2011 | 8.340 | 8.400 | 7.870 | 8.140 | 2,270,780 | -0.57(-6.54%) |
Jun 16, 2011 | 8.960 | 8.960 | 8.600 | 8.710 | 664,224 | -0.30(-3.33%) |
Jun 15, 2011 | 9.030 | 9.030 | 8.850 | 9.010 | 883,432 | -0.12(-1.31%) |
Jun 14, 2011 | 9.180 | 9.200 | 9.080 | 9.130 | 579,519 | +0.01(+0.11%) |
Jun 13, 2011 | 9.030 | 9.120 | 8.950 | 9.120 | 604,354 | +0.10(+1.11%) |
Jun 10, 2011 | 9.130 | 9.180 | 9.000 | 9.020 | 519,013 | -0.21(-2.28%) |
Jun 09, 2011 | 8.990 | 9.280 | 8.900 | 9.230 | 833,841 | +0.29(+3.24%) |
Jun 08, 2011 | 9.300 | 9.320 | 8.800 | 8.940 | 1,058,962 | -0.45(-4.79%) |
Jun 07, 2011 | 9.710 | 9.710 | 9.360 | 9.390 | 402,359 | -0.20(-2.09%) |
Jun 06, 2011 | 9.710 | 9.730 | 9.525 | 9.590 | 274,709 | -0.13(-1.34%) |
Jun 03, 2011 | 9.810 | 9.897 | 9.700 | 9.720 | 255,578 | -0.11(-1.12%) |
May 24, 2011 | 10.01 | 10.11 | 9.820 | 9.830 | 295,115 | -0.11(-1.11%) |
May 23, 2011 | 10.13 | 10.14 | 9.800 | 9.940 | 417,113 | -0.34(-3.31%) |
May 20, 2011 | 10.19 | 10.30 | 10.05 | 10.28 | 250,529 | +0.05(+0.49%) |
May 19, 2011 | 10.22 | 10.29 | 10.10 | 10.23 | 241,359 | +0.04(+0.39%) |
May 18, 2011 | 10.12 | 10.26 | 10.05 | 10.19 | 329,175 | +0.09(+0.89%) |
May 17, 2011 | 10.02 | 10.17 | 9.910 | 10.10 | 605,149 | +0.03(+0.30%) |
May 16, 2011 | 10.21 | 10.22 | 10.01 | 10.07 | 475,181 | -0.19(-1.85%) |
May 13, 2011 | 10.40 | 10.40 | 10.18 | 10.26 | 486,567 | -0.13(-1.25%) |
May 12, 2011 | 10.60 | 10.60 | 10.26 | 10.39 | 1,274,713 | -0.27(-2.53%) |
May 11, 2011 | 10.80 | 10.90 | 10.61 | 10.66 | 305,777 | -0.15(-1.39%) |
May 10, 2011 | 10.66 | 10.84 | 10.59 | 10.81 | 358,746 | +0.20(+1.89%) |
May 09, 2011 | 10.60 | 10.68 | 10.59 | 10.61 | 333,748 | -0.02(-0.19%) |
May 06, 2011 | 10.84 | 10.95 | 10.54 | 10.63 | 564,654 | -0.06(-0.56%) |
May 05, 2011 | 10.79 | 10.91 | 10.62 | 10.69 | 543,387 | -0.17(-1.57%) |
May 04, 2011 | 10.99 | 11.04 | 10.76 | 10.86 | 274,453 | -0.15(-1.36%) |
May 03, 2011 | 11.06 | 11.08 | 10.87 | 11.01 | 299,870 | -0.08(-0.72%) |
May 02, 2011 | 11.05 | 11.09 | 11.04 | 11.09 | 456,298 | +0.03(+0.27%) |
Apr 29, 2011 | 11.14 | 11.41 | 10.89 | 11.06 | 1,096,859 | -0.21(-1.86%) |
Apr 28, 2011 | 11.06 | 11.31 | 11.05 | 11.27 | 440,114 | +0.14(+1.26%) |
Apr 27, 2011 | 11.18 | 11.18 | 11.01 | 11.13 | 365,145 | -0.03(-0.27%) |
Apr 26, 2011 | 11.06 | 11.22 | 10.96 | 11.16 | 576,969 | +0.15(+1.36%) |
Apr 25, 2011 | 10.92 | 11.04 | 10.92 | 11.01 | 523,715 | -0.03(-0.27%) |
Apr 21, 2011 | 10.70 | 11.14 | 10.70 | 11.04 | 723,080 | +0.46(+4.35%) |
Apr 20, 2011 | 10.70 | 10.73 | 10.54 | 10.58 | 565,120 | +0.08(+0.76%) |
Apr 19, 2011 | 10.33 | 10.68 | 10.32 | 10.50 | 481,186 | +0.25(+2.44%) |
Apr 18, 2011 | 10.56 | 10.57 | 10.24 | 10.25 | 674,621 | -0.41(-3.85%) |
Apr 15, 2011 | 10.52 | 10.68 | 10.44 | 10.66 | 580,927 | +0.10(+0.95%) |
Apr 14, 2011 | 10.65 | 10.70 | 10.53 | 10.56 | 334,340 | -0.14(-1.31%) |
Apr 13, 2011 | 10.70 | 10.74 | 10.55 | 10.70 | 353,919 | +0.06(+0.56%) |
Apr 12, 2011 | 10.76 | 10.79 | 10.59 | 10.64 | 794,736 | -0.21(-1.94%) |
Apr 11, 2011 | 10.95 | 11.08 | 10.82 | 10.85 | 458,064 | -0.11(-1.00%) |
Apr 08, 2011 | 11.06 | 11.08 | 10.91 | 10.96 | 168,011 | -0.04(-0.36%) |
Apr 07, 2011 | 11.02 | 11.12 | 10.96 | 11.00 | 356,081 | +0.00(+0.00%) |
Apr 06, 2011 | 11.06 | 11.09 | 10.97 | 11.00 | 218,516 | +0.00(+0.00%) |
Apr 05, 2011 | 10.92 | 11.10 | 10.91 | 11.00 | 404,937 | +0.09(+0.82%) |
Apr 04, 2011 | 11.00 | 11.07 | 10.90 | 10.91 | 344,940 | -0.05(-0.46%) |