Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.200 | 7.270 | 7.080 | 7.270 | 1,415,502 | +0.05(+0.69%) |
Jun 29, 2011 | 7.300 | 7.340 | 7.200 | 7.220 | 873,877 | -0.02(-0.28%) |
Jun 28, 2011 | 7.400 | 7.400 | 7.210 | 7.240 | 1,066,197 | -0.11(-1.50%) |
Jun 27, 2011 | 7.370 | 7.490 | 7.270 | 7.350 | 876,249 | -0.05(-0.68%) |
Jun 24, 2011 | 7.590 | 7.600 | 7.350 | 7.400 | 2,075,396 | -0.17(-2.25%) |
Jun 23, 2011 | 7.560 | 7.620 | 7.400 | 7.570 | 773,224 | -0.13(-1.69%) |
Jun 22, 2011 | 7.840 | 7.910 | 7.700 | 7.700 | 388,756 | -0.17(-2.16%) |
Jun 21, 2011 | 7.950 | 7.950 | 7.800 | 7.870 | 668,779 | -0.02(-0.25%) |
Jun 20, 2011 | 7.860 | 7.950 | 7.640 | 7.890 | 799,085 | +0.24(+3.14%) |
Jun 17, 2011 | 7.920 | 7.950 | 7.630 | 7.650 | 1,351,428 | -0.21(-2.67%) |
Jun 16, 2011 | 7.700 | 8.060 | 7.660 | 7.860 | 1,017,951 | +0.17(+2.21%) |
Jun 15, 2011 | 7.400 | 7.860 | 7.380 | 7.690 | 2,194,018 | +0.20(+2.67%) |
Jun 14, 2011 | 7.650 | 7.730 | 7.400 | 7.490 | 3,242,669 | -0.06(-0.79%) |
Jun 13, 2011 | 7.840 | 7.900 | 7.530 | 7.550 | 1,030,693 | -0.29(-3.70%) |
Jun 10, 2011 | 8.090 | 8.090 | 7.810 | 7.840 | 899,992 | -0.26(-3.21%) |
Jun 09, 2011 | 7.960 | 8.230 | 7.960 | 8.100 | 714,448 | +0.13(+1.63%) |
Jun 08, 2011 | 8.140 | 8.200 | 7.810 | 7.970 | 2,064,714 | -0.27(-3.29%) |
Jun 07, 2011 | 8.710 | 8.970 | 8.240 | 8.241 | 1,416,374 | -0.01(-0.11%) |
Jun 06, 2011 | 9.080 | 9.115 | 8.170 | 8.250 | 1,985,116 | -0.87(-9.53%) |
Jun 03, 2011 | 9.210 | 9.300 | 9.050 | 9.119 | 672,498 | +0.12(+1.32%) |
May 24, 2011 | 9.220 | 9.280 | 8.920 | 9.000 | 956,641 | -0.21(-2.28%) |
May 23, 2011 | 9.400 | 9.450 | 9.140 | 9.210 | 946,481 | -0.37(-3.86%) |
May 20, 2011 | 9.530 | 9.650 | 9.400 | 9.580 | 675,240 | -0.01(-0.10%) |
May 19, 2011 | 9.980 | 10.02 | 9.420 | 9.590 | 736,038 | -0.28(-2.84%) |
May 18, 2011 | 9.940 | 9.990 | 9.830 | 9.870 | 578,144 | -0.01(-0.10%) |
May 17, 2011 | 10.00 | 10.06 | 9.820 | 9.880 | 905,399 | -0.07(-0.70%) |
May 16, 2011 | 10.20 | 10.39 | 9.950 | 9.950 | 526,585 | -0.35(-3.35%) |
May 13, 2011 | 10.49 | 10.62 | 10.21 | 10.29 | 566,571 | -0.14(-1.39%) |
May 12, 2011 | 10.21 | 10.44 | 10.05 | 10.44 | 579,664 | +0.16(+1.56%) |
May 11, 2011 | 10.50 | 10.50 | 10.20 | 10.28 | 634,367 | -0.14(-1.34%) |
May 10, 2011 | 10.23 | 10.42 | 10.15 | 10.42 | 497,121 | +0.25(+2.46%) |
May 09, 2011 | 10.03 | 10.26 | 9.970 | 10.17 | 412,146 | +0.10(+0.99%) |
May 06, 2011 | 10.21 | 10.25 | 9.980 | 10.07 | 505,218 | +0.00(+0.00%) |
May 05, 2011 | 10.03 | 10.15 | 9.900 | 10.07 | 901,634 | +0.02(+0.20%) |
May 04, 2011 | 10.14 | 10.22 | 10.04 | 10.05 | 922,177 | -0.03(-0.30%) |
May 03, 2011 | 10.35 | 10.36 | 9.890 | 10.08 | 989,773 | -0.28(-2.70%) |
May 02, 2011 | 10.37 | 10.83 | 10.32 | 10.36 | 1,175,218 | -0.02(-0.19%) |
Apr 29, 2011 | 10.03 | 10.40 | 9.980 | 10.38 | 1,409,899 | +0.38(+3.80%) |
Apr 28, 2011 | 9.880 | 10.40 | 9.810 | 10.00 | 1,441,156 | +0.04(+0.40%) |
Apr 27, 2011 | 9.970 | 10.04 | 9.850 | 9.960 | 627,312 | +0.05(+0.50%) |
Apr 26, 2011 | 9.890 | 10.00 | 9.840 | 9.910 | 771,038 | +0.09(+0.87%) |
Apr 25, 2011 | 9.740 | 9.910 | 9.700 | 9.825 | 563,949 | +0.01(+0.15%) |
Apr 21, 2011 | 9.830 | 10.04 | 9.470 | 9.810 | 1,105,216 | +0.28(+2.94%) |
Apr 20, 2011 | 9.790 | 9.940 | 9.490 | 9.530 | 2,243,603 | -0.05(-0.52%) |
Apr 19, 2011 | 9.840 | 10.00 | 9.560 | 9.580 | 756,010 | -0.21(-2.15%) |
Apr 18, 2011 | 9.920 | 10.00 | 9.730 | 9.790 | 1,055,740 | -0.22(-2.20%) |
Apr 15, 2011 | 9.580 | 10.01 | 9.510 | 10.01 | 1,276,353 | +0.40(+4.16%) |
Apr 14, 2011 | 9.440 | 9.630 | 9.400 | 9.610 | 689,741 | +0.09(+0.95%) |
Apr 13, 2011 | 9.790 | 9.790 | 9.450 | 9.520 | 540,071 | -0.17(-1.75%) |
Apr 12, 2011 | 9.670 | 9.720 | 9.530 | 9.690 | 453,639 | -0.02(-0.21%) |
Apr 11, 2011 | 9.890 | 10.06 | 9.690 | 9.710 | 651,651 | -0.13(-1.32%) |
Apr 08, 2011 | 9.940 | 9.990 | 9.730 | 9.840 | 638,842 | -0.02(-0.20%) |
Apr 07, 2011 | 10.06 | 10.08 | 9.860 | 9.860 | 566,223 | -0.15(-1.50%) |
Apr 06, 2011 | 10.12 | 10.24 | 9.960 | 10.01 | 1,794,506 | +0.23(+2.35%) |
Apr 05, 2011 | 9.300 | 9.870 | 9.260 | 9.780 | 1,683,299 | +0.48(+5.16%) |
Apr 04, 2011 | 9.690 | 9.770 | 9.270 | 9.300 | 822,798 | -0.38(-3.93%) |