Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 9.520 | 9.566 | 9.346 | 9.557 | 18,681 | +0.07(+0.77%) |
Jun 29, 2011 | 9.905 | 9.914 | 9.429 | 9.483 | 61,696 | -0.42(-4.25%) |
Jun 28, 2011 | 9.255 | 9.959 | 9.209 | 9.905 | 40,624 | +0.71(+7.77%) |
Jun 27, 2011 | 9.191 | 9.273 | 8.824 | 9.191 | 54,353 | -0.05(-0.59%) |
Jun 24, 2011 | 8.806 | 9.246 | 8.586 | 9.245 | 306,390 | +0.39(+4.45%) |
Jun 23, 2011 | 8.586 | 8.852 | 8.367 | 8.852 | 30,988 | +0.15(+1.68%) |
Jun 22, 2011 | 8.898 | 8.975 | 8.705 | 8.705 | 11,043 | -0.24(-2.66%) |
Jun 21, 2011 | 9.007 | 9.181 | 8.779 | 8.943 | 23,589 | +0.05(+0.51%) |
Jun 20, 2011 | 8.861 | 8.934 | 8.660 | 8.898 | 11,381 | +0.15(+1.67%) |
Jun 17, 2011 | 8.742 | 8.852 | 8.715 | 8.751 | 39,526 | +0.08(+0.95%) |
Jun 16, 2011 | 8.531 | 8.696 | 8.522 | 8.669 | 10,077 | +0.07(+0.85%) |
Jun 15, 2011 | 8.513 | 8.687 | 8.412 | 8.596 | 18,206 | -0.02(-0.21%) |
Jun 14, 2011 | 8.577 | 8.641 | 8.412 | 8.614 | 12,661 | +0.17(+2.06%) |
Jun 13, 2011 | 8.596 | 8.632 | 8.422 | 8.440 | 12,998 | -0.09(-1.07%) |
Jun 10, 2011 | 8.596 | 8.769 | 8.531 | 8.531 | 29,779 | -0.07(-0.85%) |
Jun 09, 2011 | 8.531 | 8.687 | 8.367 | 8.605 | 18,814 | +0.17(+2.06%) |
Jun 08, 2011 | 8.293 | 8.559 | 8.293 | 8.431 | 30,842 | +0.09(+1.10%) |
Jun 07, 2011 | 8.239 | 8.431 | 8.239 | 8.339 | 22,292 | +0.18(+2.24%) |
Jun 06, 2011 | 8.229 | 8.449 | 8.028 | 8.156 | 40,908 | -0.12(-1.44%) |
Jun 03, 2011 | 8.184 | 8.531 | 8.184 | 8.275 | 50,878 | +0.04(+0.44%) |
May 24, 2011 | 8.531 | 8.568 | 8.239 | 8.239 | 42,327 | -0.22(-2.60%) |
May 23, 2011 | 8.495 | 8.824 | 8.422 | 8.458 | 46,003 | -0.27(-3.04%) |
May 20, 2011 | 8.769 | 8.852 | 8.623 | 8.724 | 48,426 | -0.11(-1.24%) |
May 19, 2011 | 8.916 | 8.916 | 8.760 | 8.834 | 31,851 | +0.02(+0.21%) |
May 18, 2011 | 8.870 | 8.888 | 8.751 | 8.815 | 75,305 | -0.04(-0.41%) |
May 17, 2011 | 9.090 | 9.172 | 8.824 | 8.852 | 63,738 | -0.30(-3.30%) |
May 16, 2011 | 9.300 | 9.428 | 9.136 | 9.154 | 47,405 | -0.25(-2.63%) |
May 13, 2011 | 9.364 | 9.429 | 9.337 | 9.401 | 30,627 | +0.05(+0.59%) |
May 12, 2011 | 9.291 | 9.429 | 9.291 | 9.346 | 10,411 | -0.02(-0.20%) |
May 11, 2011 | 9.593 | 9.639 | 9.364 | 9.364 | 15,702 | -0.24(-2.48%) |
May 10, 2011 | 9.383 | 9.602 | 9.355 | 9.602 | 28,858 | +0.32(+3.45%) |
May 09, 2011 | 9.401 | 9.401 | 9.213 | 9.282 | 21,965 | -0.11(-1.17%) |
May 06, 2011 | 9.731 | 9.731 | 9.374 | 9.392 | 19,107 | -0.15(-1.54%) |
May 05, 2011 | 9.749 | 9.850 | 9.511 | 9.538 | 14,572 | -0.28(-2.89%) |
May 04, 2011 | 9.969 | 10.01 | 9.786 | 9.822 | 19,191 | -0.14(-1.38%) |
May 03, 2011 | 10.24 | 10.24 | 9.859 | 9.959 | 17,251 | -0.30(-2.94%) |
May 02, 2011 | 10.34 | 10.51 | 10.26 | 10.26 | 9,435 | -0.23(-2.18%) |
Apr 29, 2011 | 10.58 | 10.76 | 10.46 | 10.49 | 15,149 | -0.05(-0.43%) |
Apr 28, 2011 | 10.42 | 10.54 | 10.38 | 10.54 | 7,749 | +0.12(+1.14%) |
Apr 27, 2011 | 10.26 | 10.44 | 10.26 | 10.42 | 7,720 | +0.14(+1.34%) |
Apr 26, 2011 | 10.10 | 10.29 | 10.10 | 10.28 | 7,260 | +0.21(+2.09%) |
Apr 25, 2011 | 9.950 | 10.09 | 9.923 | 10.07 | 16,085 | +0.07(+0.73%) |
Apr 21, 2011 | 10.41 | 10.41 | 9.612 | 9.996 | 23,325 | -0.22(-2.15%) |
Apr 20, 2011 | 9.950 | 10.29 | 9.950 | 10.22 | 15,996 | +0.20(+2.01%) |
Apr 19, 2011 | 10.12 | 10.15 | 9.959 | 10.01 | 8,127 | -0.02(-0.18%) |
Apr 18, 2011 | 10.06 | 10.22 | 10.02 | 10.03 | 8,380 | -0.24(-2.32%) |
Apr 15, 2011 | 10.10 | 10.30 | 10.10 | 10.27 | 13,319 | +0.15(+1.45%) |
Apr 14, 2011 | 10.03 | 10.13 | 9.987 | 10.12 | 8,905 | -0.04(-0.40%) |
Apr 13, 2011 | 10.26 | 10.26 | 10.14 | 10.17 | 14,586 | +0.03(+0.32%) |
Apr 12, 2011 | 10.37 | 10.37 | 10.12 | 10.13 | 17,520 | -0.02(-0.18%) |
Apr 11, 2011 | 10.38 | 10.38 | 10.12 | 10.15 | 10,112 | -0.22(-2.12%) |
Apr 08, 2011 | 10.78 | 10.78 | 10.32 | 10.37 | 19,604 | -0.34(-3.16%) |
Apr 07, 2011 | 10.26 | 10.76 | 10.26 | 10.71 | 41,213 | +0.44(+4.28%) |
Apr 06, 2011 | 10.02 | 10.30 | 10.02 | 10.27 | 13,665 | +0.19(+1.91%) |
Apr 05, 2011 | 9.767 | 10.08 | 9.758 | 10.08 | 11,661 | +0.25(+2.51%) |
Apr 04, 2011 | 9.950 | 9.959 | 9.721 | 9.831 | 7,217 | -0.05(-0.46%) |