Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.13 | 10.29 | 10.07 | 10.18 | 9,080,748 | +0.08(+0.79%) |
Jun 29, 2011 | 9.837 | 10.20 | 9.590 | 10.10 | 17,133,808 | +0.53(+5.58%) |
Jun 28, 2011 | 9.327 | 9.582 | 9.295 | 9.566 | 8,533,587 | +0.29(+3.18%) |
Jun 27, 2011 | 9.080 | 9.295 | 9.072 | 9.271 | 6,523,186 | +0.14(+1.57%) |
Jun 24, 2011 | 8.921 | 9.200 | 8.905 | 9.128 | 10,285,021 | +0.25(+2.78%) |
Jun 23, 2011 | 8.673 | 8.905 | 8.394 | 8.881 | 8,523,126 | +0.02(+0.27%) |
Jun 22, 2011 | 8.937 | 9.064 | 8.818 | 8.857 | 7,423,429 | -0.05(-0.58%) |
Jun 21, 2011 | 8.610 | 8.968 | 8.586 | 8.909 | 9,855,159 | +0.49(+5.82%) |
Jun 20, 2011 | 8.339 | 8.498 | 8.243 | 8.418 | 8,770,960 | -0.12(-1.40%) |
Jun 17, 2011 | 9.040 | 9.056 | 8.410 | 8.538 | 13,236,127 | -0.26(-2.95%) |
Jun 16, 2011 | 9.128 | 9.399 | 8.610 | 8.797 | 16,910,968 | +0.06(+0.69%) |
Jun 15, 2011 | 8.745 | 9.032 | 8.658 | 8.736 | 10,403,293 | -0.10(-1.09%) |
Jun 14, 2011 | 8.602 | 8.865 | 8.570 | 8.833 | 6,446,553 | +0.33(+3.84%) |
Jun 13, 2011 | 8.458 | 8.721 | 8.371 | 8.506 | 8,177,422 | +0.21(+2.50%) |
Jun 10, 2011 | 8.666 | 8.685 | 8.068 | 8.299 | 17,018,950 | -0.38(-4.41%) |
Jun 09, 2011 | 8.937 | 8.968 | 8.546 | 8.681 | 12,714,265 | -0.22(-2.51%) |
Jun 08, 2011 | 8.793 | 9.008 | 8.729 | 8.905 | 12,825,677 | +0.19(+2.20%) |
Jun 07, 2011 | 8.833 | 9.081 | 8.610 | 8.713 | 12,824,672 | +0.10(+1.20%) |
Jun 06, 2011 | 9.127 | 9.192 | 8.610 | 8.610 | 12,932,346 | -0.51(-5.64%) |
Jun 03, 2011 | 9.176 | 9.303 | 9.088 | 9.124 | 10,695,236 | +1.20(+15.14%) |
May 24, 2011 | 7.972 | 8.060 | 7.836 | 7.924 | 8,055,803 | +0.06(+0.70%) |
May 23, 2011 | 8.028 | 8.052 | 7.828 | 7.869 | 7,943,665 | -0.35(-4.26%) |
May 20, 2011 | 8.323 | 8.394 | 8.179 | 8.219 | 8,988,475 | -0.10(-1.15%) |
May 19, 2011 | 8.594 | 8.610 | 8.179 | 8.315 | 31,746,442 | +0.26(+3.27%) |
May 18, 2011 | 8.107 | 8.307 | 8.012 | 8.052 | 17,004,672 | +0.23(+2.96%) |
May 17, 2011 | 7.677 | 7.900 | 7.470 | 7.820 | 11,914,439 | +0.06(+0.82%) |
May 16, 2011 | 8.323 | 8.323 | 7.661 | 7.757 | 16,860,718 | -0.61(-7.25%) |
May 13, 2011 | 8.323 | 8.570 | 8.299 | 8.363 | 8,533,146 | +0.11(+1.35%) |
May 12, 2011 | 8.546 | 8.546 | 8.219 | 8.251 | 7,893,246 | -0.31(-3.63%) |
May 11, 2011 | 8.697 | 8.857 | 8.402 | 8.562 | 8,472,287 | -0.10(-1.20%) |
May 10, 2011 | 8.626 | 8.737 | 8.538 | 8.666 | 3,878,414 | +0.10(+1.21%) |
May 09, 2011 | 8.594 | 8.705 | 8.434 | 8.562 | 5,270,664 | +0.09(+1.03%) |
May 06, 2011 | 8.530 | 8.809 | 8.410 | 8.474 | 10,195,474 | +0.10(+1.24%) |
May 05, 2011 | 7.932 | 8.570 | 7.900 | 8.371 | 14,545,269 | +0.42(+5.32%) |
May 04, 2011 | 8.402 | 8.466 | 7.836 | 7.948 | 13,592,599 | -0.45(-5.32%) |
May 03, 2011 | 8.546 | 8.681 | 8.331 | 8.394 | 8,124,133 | -0.20(-2.27%) |
May 02, 2011 | 8.586 | 8.753 | 8.474 | 8.590 | 10,500,428 | +0.03(+0.33%) |
Apr 29, 2011 | 8.115 | 8.658 | 8.060 | 8.562 | 11,721,030 | +0.55(+6.92%) |
Apr 28, 2011 | 7.924 | 8.052 | 7.852 | 8.008 | 6,511,557 | +0.08(+1.06%) |
Apr 27, 2011 | 7.693 | 7.960 | 7.581 | 7.924 | 8,752,435 | +0.05(+0.61%) |
Apr 26, 2011 | 8.155 | 8.155 | 7.852 | 7.876 | 8,001,332 | -0.20(-2.47%) |
Apr 25, 2011 | 7.932 | 8.092 | 7.844 | 8.076 | 5,012,635 | +0.10(+1.30%) |
Apr 21, 2011 | 7.996 | 8.004 | 7.813 | 7.972 | 8,037,020 | +0.00(+0.00%) |
Apr 20, 2011 | 8.052 | 8.052 | 7.844 | 7.972 | 11,335,321 | +0.22(+2.88%) |
Apr 19, 2011 | 7.852 | 7.964 | 7.653 | 7.749 | 13,305,048 | +0.09(+1.14%) |
Apr 18, 2011 | 7.215 | 7.677 | 7.151 | 7.661 | 13,102,537 | +0.36(+4.97%) |
Apr 15, 2011 | 7.302 | 7.430 | 7.199 | 7.298 | 14,689,231 | +0.37(+5.35%) |
Apr 14, 2011 | 6.880 | 7.023 | 6.760 | 6.928 | 5,332,943 | +0.02(+0.23%) |
Apr 13, 2011 | 6.760 | 6.991 | 6.688 | 6.912 | 8,510,281 | +0.35(+5.35%) |
Apr 12, 2011 | 6.617 | 6.617 | 6.457 | 6.561 | 5,105,092 | -0.14(-2.14%) |
Apr 11, 2011 | 6.736 | 6.896 | 6.673 | 6.704 | 6,255,134 | -0.01(-0.12%) |
Apr 08, 2011 | 6.896 | 6.975 | 6.649 | 6.712 | 6,415,883 | -0.15(-2.21%) |
Apr 07, 2011 | 6.617 | 6.920 | 6.545 | 6.864 | 8,789,858 | +0.29(+4.49%) |
Apr 06, 2011 | 6.744 | 6.752 | 6.425 | 6.569 | 8,725,620 | -0.08(-1.20%) |
Apr 05, 2011 | 6.696 | 6.800 | 6.545 | 6.649 | 8,787,034 | -0.12(-1.77%) |
Apr 04, 2011 | 6.481 | 6.824 | 6.457 | 6.768 | 19,179,588 | +0.38(+5.99%) |