Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.395 | 7.474 | 7.307 | 7.346 | 38,653,112 | +0.01(+0.13%) |
Jun 29, 2011 | 7.238 | 7.454 | 7.179 | 7.337 | 38,740,432 | +0.12(+1.63%) |
Jun 28, 2011 | 7.209 | 7.248 | 7.130 | 7.219 | 29,368,680 | +0.01(+0.14%) |
Jun 27, 2011 | 7.120 | 7.278 | 7.071 | 7.209 | 35,104,992 | +0.13(+1.80%) |
Jun 24, 2011 | 7.582 | 7.631 | 7.068 | 7.081 | 119,969,104 | -1.20(-14.47%) |
Jun 23, 2011 | 7.906 | 8.299 | 7.798 | 8.279 | 56,895,124 | +0.26(+3.18%) |
Jun 22, 2011 | 8.004 | 8.171 | 7.955 | 8.024 | 29,604,880 | +0.03(+0.37%) |
Jun 21, 2011 | 7.857 | 8.034 | 7.710 | 7.995 | 35,896,252 | +0.23(+2.91%) |
Jun 20, 2011 | 7.778 | 7.965 | 7.668 | 7.769 | 33,535,288 | +0.08(+1.02%) |
Jun 17, 2011 | 7.847 | 7.867 | 7.504 | 7.690 | 43,950,336 | -0.03(-0.45%) |
Jun 16, 2011 | 7.975 | 7.985 | 7.670 | 7.724 | 55,484,920 | -0.20(-2.54%) |
Jun 15, 2011 | 8.181 | 8.212 | 7.906 | 7.926 | 44,827,640 | -0.32(-3.93%) |
Jun 14, 2011 | 8.250 | 8.407 | 8.053 | 8.250 | 36,571,752 | +0.11(+1.33%) |
Jun 13, 2011 | 8.299 | 8.436 | 8.132 | 8.142 | 35,325,800 | -0.15(-1.78%) |
Jun 10, 2011 | 8.456 | 8.495 | 8.230 | 8.289 | 47,058,240 | -0.05(-0.59%) |
Jun 09, 2011 | 8.378 | 8.495 | 8.171 | 8.338 | 41,914,348 | -0.01(-0.12%) |
Jun 08, 2011 | 8.692 | 8.711 | 8.338 | 8.348 | 57,123,044 | -0.44(-5.03%) |
Jun 07, 2011 | 8.967 | 8.977 | 8.751 | 8.790 | 43,254,704 | -0.09(-1.00%) |
Jun 06, 2011 | 9.133 | 9.261 | 8.859 | 8.878 | 50,010,372 | -0.12(-1.31%) |
Jun 03, 2011 | 9.085 | 9.207 | 8.986 | 8.996 | 32,631,808 | -0.45(-4.78%) |
May 24, 2011 | 9.654 | 9.664 | 9.428 | 9.448 | 23,607,820 | -0.09(-0.93%) |
May 23, 2011 | 9.635 | 9.654 | 9.399 | 9.536 | 28,099,124 | -0.28(-2.90%) |
May 20, 2011 | 9.919 | 9.988 | 9.753 | 9.821 | 22,161,918 | -0.17(-1.67%) |
May 19, 2011 | 9.939 | 10.03 | 9.772 | 9.988 | 35,403,572 | +0.11(+1.09%) |
May 18, 2011 | 9.851 | 9.919 | 9.615 | 9.880 | 38,162,700 | +0.12(+1.21%) |
May 17, 2011 | 10.23 | 10.30 | 9.615 | 9.762 | 76,224,000 | -0.60(-5.78%) |
May 16, 2011 | 10.19 | 10.68 | 10.14 | 10.36 | 39,363,804 | +0.15(+1.44%) |
May 13, 2011 | 10.47 | 10.48 | 10.17 | 10.21 | 31,103,300 | -0.26(-2.44%) |
May 12, 2011 | 10.20 | 10.53 | 10.05 | 10.47 | 31,271,014 | +0.25(+2.40%) |
May 11, 2011 | 10.50 | 10.73 | 10.19 | 10.22 | 41,402,080 | -0.22(-2.07%) |
May 10, 2011 | 10.31 | 10.51 | 10.19 | 10.44 | 24,835,378 | +0.17(+1.62%) |
May 09, 2011 | 10.63 | 10.67 | 10.07 | 10.27 | 50,565,776 | -0.40(-3.77%) |
May 06, 2011 | 10.90 | 10.93 | 10.68 | 10.68 | 23,079,000 | -0.04(-0.37%) |
May 05, 2011 | 10.48 | 10.87 | 10.41 | 10.71 | 35,946,348 | +0.17(+1.58%) |
May 04, 2011 | 10.68 | 10.78 | 10.41 | 10.55 | 30,106,550 | -0.16(-1.47%) |
May 03, 2011 | 11.00 | 11.03 | 10.61 | 10.71 | 37,637,956 | -0.33(-3.02%) |
May 02, 2011 | 11.07 | 11.21 | 10.95 | 11.04 | 21,978,266 | -0.08(-0.71%) |
Apr 29, 2011 | 11.25 | 11.25 | 10.95 | 11.12 | 37,338,880 | -0.16(-1.39%) |
Apr 28, 2011 | 11.49 | 11.56 | 11.07 | 11.27 | 38,072,120 | -0.31(-2.67%) |
Apr 27, 2011 | 11.39 | 11.62 | 11.36 | 11.58 | 30,288,082 | +0.18(+1.59%) |
Apr 26, 2011 | 11.16 | 11.44 | 11.11 | 11.40 | 27,854,612 | +0.28(+2.47%) |
Apr 25, 2011 | 11.27 | 11.28 | 11.05 | 11.13 | 20,819,158 | -0.19(-1.65%) |
Apr 21, 2011 | 11.27 | 11.51 | 11.04 | 11.31 | 44,297,768 | +0.13(+1.14%) |
Apr 20, 2011 | 10.71 | 11.20 | 10.70 | 11.19 | 53,546,072 | +0.85(+8.27%) |
Apr 19, 2011 | 10.25 | 10.39 | 10.14 | 10.33 | 20,885,208 | +0.10(+0.96%) |
Apr 18, 2011 | 10.36 | 10.42 | 10.08 | 10.23 | 23,527,328 | -0.32(-3.07%) |
Apr 15, 2011 | 10.41 | 10.61 | 10.31 | 10.56 | 26,037,240 | +0.10(+0.94%) |
Apr 14, 2011 | 10.26 | 10.48 | 10.17 | 10.46 | 26,340,438 | +0.03(+0.28%) |
Apr 13, 2011 | 10.44 | 10.57 | 10.29 | 10.43 | 31,739,028 | +0.09(+0.85%) |
Apr 12, 2011 | 10.36 | 10.40 | 10.12 | 10.34 | 45,886,812 | -0.21(-1.96%) |
Apr 11, 2011 | 10.89 | 10.93 | 10.50 | 10.55 | 29,194,868 | -0.32(-2.98%) |
Apr 08, 2011 | 10.99 | 11.08 | 10.78 | 10.87 | 25,735,750 | -0.07(-0.63%) |
Apr 07, 2011 | 11.03 | 11.10 | 10.80 | 10.94 | 29,061,278 | -0.10(-0.89%) |
Apr 06, 2011 | 10.87 | 11.06 | 10.81 | 11.04 | 24,542,656 | +0.22(+2.04%) |
Apr 05, 2011 | 11.09 | 11.15 | 10.75 | 10.82 | 41,821,948 | -0.17(-1.56%) |
Apr 04, 2011 | 11.10 | 11.13 | 10.87 | 10.99 | 22,897,992 | -0.11(-0.97%) |