Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 9.250 | 9.415 | 9.140 | 9.170 | 369,749 | -0.02(-0.22%) |
Jun 29, 2011 | 9.120 | 9.400 | 8.990 | 9.190 | 395,949 | +0.08(+0.88%) |
Jun 28, 2011 | 8.740 | 9.120 | 8.640 | 9.110 | 426,610 | +0.37(+4.23%) |
Jun 27, 2011 | 8.360 | 8.750 | 8.250 | 8.740 | 341,947 | +0.38(+4.55%) |
Jun 24, 2011 | 8.520 | 8.570 | 8.140 | 8.360 | 2,759,766 | -0.14(-1.65%) |
Jun 23, 2011 | 8.400 | 8.610 | 8.280 | 8.500 | 226,107 | -0.01(-0.12%) |
Jun 22, 2011 | 8.340 | 8.670 | 8.210 | 8.510 | 350,900 | +0.14(+1.67%) |
Jun 21, 2011 | 8.360 | 8.500 | 8.200 | 8.370 | 348,402 | +0.05(+0.60%) |
Jun 20, 2011 | 8.270 | 8.330 | 8.030 | 8.320 | 308,503 | +0.19(+2.34%) |
Jun 17, 2011 | 8.150 | 8.250 | 7.870 | 8.130 | 742,537 | +0.03(+0.37%) |
Jun 16, 2011 | 7.980 | 8.220 | 7.945 | 8.100 | 270,500 | +0.11(+1.38%) |
Jun 15, 2011 | 7.483 | 8.070 | 7.483 | 7.990 | 372,686 | -0.02(-0.25%) |
Jun 14, 2011 | 8.040 | 8.080 | 7.980 | 8.010 | 447,397 | +0.06(+0.75%) |
Jun 13, 2011 | 7.890 | 8.040 | 7.770 | 7.950 | 342,293 | +0.13(+1.66%) |
Jun 10, 2011 | 7.900 | 8.040 | 7.710 | 7.820 | 616,716 | -0.15(-1.88%) |
Jun 09, 2011 | 8.070 | 8.070 | 7.950 | 7.970 | 208,077 | -0.05(-0.62%) |
Jun 08, 2011 | 8.050 | 8.120 | 7.880 | 8.020 | 465,993 | -0.01(-0.12%) |
Jun 07, 2011 | 8.050 | 8.220 | 8.020 | 8.030 | 300,593 | +0.03(+0.37%) |
Jun 06, 2011 | 8.070 | 8.100 | 8.000 | 8.000 | 304,092 | -0.07(-0.87%) |
Jun 03, 2011 | 8.060 | 8.110 | 7.980 | 8.070 | 510,868 | +0.12(+1.51%) |
May 24, 2011 | 8.190 | 8.200 | 7.930 | 7.950 | 181,646 | -0.23(-2.81%) |
May 23, 2011 | 8.050 | 8.360 | 7.950 | 8.180 | 265,390 | +0.00(+0.00%) |
May 20, 2011 | 8.270 | 8.460 | 8.180 | 8.180 | 153,375 | -0.16(-1.86%) |
May 19, 2011 | 8.440 | 8.470 | 8.150 | 8.335 | 106,297 | -0.04(-0.54%) |
May 18, 2011 | 8.070 | 8.400 | 8.070 | 8.380 | 154,441 | +0.36(+4.49%) |
May 17, 2011 | 8.060 | 8.120 | 7.900 | 8.020 | 250,382 | -0.12(-1.47%) |
May 16, 2011 | 8.020 | 8.240 | 8.010 | 8.140 | 248,273 | +0.11(+1.37%) |
May 13, 2011 | 8.350 | 8.430 | 7.960 | 8.030 | 290,094 | -0.35(-4.18%) |
May 12, 2011 | 8.010 | 8.400 | 7.930 | 8.380 | 152,492 | +0.37(+4.62%) |
May 11, 2011 | 8.140 | 8.230 | 7.880 | 8.010 | 184,760 | -0.13(-1.60%) |
May 10, 2011 | 8.320 | 8.320 | 8.100 | 8.140 | 171,063 | -0.12(-1.45%) |
May 09, 2011 | 8.000 | 8.399 | 8.000 | 8.260 | 183,164 | +0.25(+3.12%) |
May 06, 2011 | 8.210 | 8.240 | 7.875 | 8.010 | 232,866 | -0.08(-0.99%) |
May 05, 2011 | 8.050 | 8.410 | 8.020 | 8.090 | 245,990 | +0.04(+0.50%) |
May 04, 2011 | 8.510 | 8.530 | 8.040 | 8.050 | 433,406 | -0.46(-5.41%) |
May 03, 2011 | 9.010 | 9.080 | 8.510 | 8.510 | 422,111 | -0.59(-6.48%) |
May 02, 2011 | 9.143 | 9.220 | 9.050 | 9.100 | 561,605 | -0.01(-0.11%) |
Apr 29, 2011 | 9.040 | 9.340 | 8.960 | 9.110 | 454,146 | +0.11(+1.22%) |
Apr 28, 2011 | 8.480 | 9.000 | 8.470 | 9.000 | 415,037 | +0.53(+6.26%) |
Apr 27, 2011 | 8.500 | 8.539 | 8.310 | 8.470 | 334,355 | +0.11(+1.32%) |
Apr 26, 2011 | 7.950 | 8.510 | 7.920 | 8.360 | 896,746 | +0.44(+5.62%) |
Apr 25, 2011 | 7.790 | 7.920 | 7.710 | 7.915 | 186,634 | +0.09(+1.21%) |
Apr 21, 2011 | 7.550 | 7.850 | 7.350 | 7.820 | 452,937 | +0.33(+4.41%) |
Apr 20, 2011 | 7.440 | 7.500 | 7.380 | 7.490 | 116,931 | +0.19(+2.53%) |
Apr 19, 2011 | 7.510 | 7.510 | 7.290 | 7.305 | 219,931 | -0.19(-2.47%) |
Apr 18, 2011 | 7.360 | 7.520 | 7.260 | 7.490 | 263,485 | +0.01(+0.13%) |
Apr 15, 2011 | 7.260 | 7.500 | 7.220 | 7.480 | 274,142 | +0.18(+2.47%) |
Apr 14, 2011 | 7.230 | 7.310 | 7.060 | 7.300 | 137,435 | -0.03(-0.41%) |
Apr 13, 2011 | 7.350 | 7.360 | 7.250 | 7.330 | 173,942 | +0.02(+0.27%) |
Apr 12, 2011 | 7.290 | 7.360 | 7.290 | 7.310 | 92,067 | -0.02(-0.27%) |
Apr 11, 2011 | 7.240 | 7.410 | 7.180 | 7.330 | 195,813 | +0.07(+0.96%) |
Apr 08, 2011 | 7.390 | 7.390 | 7.190 | 7.260 | 104,243 | -0.07(-0.95%) |
Apr 07, 2011 | 7.270 | 7.420 | 7.230 | 7.330 | 425,464 | +0.08(+1.10%) |
Apr 06, 2011 | 7.370 | 7.490 | 7.200 | 7.250 | 163,702 | -0.06(-0.82%) |
Apr 05, 2011 | 7.200 | 7.490 | 7.140 | 7.310 | 146,687 | +0.08(+1.11%) |
Apr 04, 2011 | 7.230 | 7.270 | 7.180 | 7.230 | 137,575 | +0.05(+0.70%) |