Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.068 | 8.270 | 8.055 | 8.239 | 3,207,746 | +0.14(+1.78%) |
Jun 29, 2011 | 8.077 | 8.161 | 8.013 | 8.095 | 2,825,199 | +0.02(+0.23%) |
Jun 28, 2011 | 7.962 | 8.119 | 7.896 | 8.077 | 4,795,019 | +0.17(+2.10%) |
Jun 27, 2011 | 7.969 | 8.082 | 7.841 | 7.911 | 3,086,859 | -0.00(-0.02%) |
Jun 24, 2011 | 8.097 | 8.194 | 7.900 | 7.912 | 4,318,296 | -0.16(-1.97%) |
Jun 23, 2011 | 7.940 | 8.080 | 7.788 | 8.071 | 4,256,101 | +0.12(+1.54%) |
Jun 22, 2011 | 7.973 | 8.071 | 7.850 | 7.949 | 5,041,400 | -0.06(-0.78%) |
Jun 21, 2011 | 7.730 | 8.243 | 7.719 | 8.011 | 5,261,317 | +0.36(+4.66%) |
Jun 20, 2011 | 7.607 | 7.729 | 7.593 | 7.655 | 3,506,866 | -0.06(-0.76%) |
Jun 17, 2011 | 7.770 | 7.819 | 7.572 | 7.713 | 3,750,905 | +0.04(+0.48%) |
Jun 16, 2011 | 7.867 | 8.013 | 7.642 | 7.677 | 3,436,375 | -0.16(-2.07%) |
Jun 15, 2011 | 7.647 | 7.916 | 7.618 | 7.839 | 5,147,364 | +0.04(+0.54%) |
Jun 14, 2011 | 7.651 | 7.894 | 7.594 | 7.797 | 4,922,352 | +0.20(+2.60%) |
Jun 13, 2011 | 7.686 | 7.710 | 7.397 | 7.600 | 8,869,347 | -0.03(-0.37%) |
Jun 10, 2011 | 7.737 | 7.839 | 7.606 | 7.628 | 3,352,619 | -0.13(-1.71%) |
Jun 09, 2011 | 7.788 | 7.832 | 7.571 | 7.761 | 4,429,617 | -0.02(-0.26%) |
Jun 08, 2011 | 7.810 | 7.934 | 7.739 | 7.781 | 6,772,993 | -0.07(-0.93%) |
Jun 07, 2011 | 7.587 | 7.953 | 7.558 | 7.854 | 10,401,545 | +0.26(+3.37%) |
Jun 06, 2011 | 8.296 | 8.313 | 7.496 | 7.598 | 16,470,850 | -0.66(-8.03%) |
Jun 03, 2011 | 8.367 | 8.588 | 8.250 | 8.261 | 3,428,692 | +0.27(+3.43%) |
May 24, 2011 | 8.084 | 8.186 | 7.969 | 7.987 | 4,131,121 | -0.00(-0.05%) |
May 23, 2011 | 8.295 | 8.364 | 7.962 | 7.991 | 6,984,235 | -0.46(-5.45%) |
May 20, 2011 | 8.521 | 8.588 | 8.406 | 8.451 | 2,436,845 | -0.11(-1.28%) |
May 19, 2011 | 8.375 | 8.786 | 8.360 | 8.561 | 8,086,056 | +0.17(+1.98%) |
May 18, 2011 | 8.406 | 8.486 | 8.234 | 8.395 | 5,325,323 | +0.02(+0.20%) |
May 17, 2011 | 8.196 | 8.391 | 8.172 | 8.378 | 3,950,469 | +0.12(+1.42%) |
May 16, 2011 | 8.080 | 8.362 | 7.998 | 8.261 | 7,470,333 | -0.05(-0.64%) |
May 13, 2011 | 8.382 | 8.455 | 8.172 | 8.314 | 4,160,338 | -0.02(-0.20%) |
May 12, 2011 | 8.316 | 8.444 | 8.269 | 8.331 | 3,748,765 | -0.01(-0.11%) |
May 11, 2011 | 8.415 | 8.472 | 8.320 | 8.340 | 4,951,925 | -0.09(-1.06%) |
May 10, 2011 | 8.702 | 8.735 | 8.422 | 8.429 | 6,346,999 | -0.26(-3.01%) |
May 09, 2011 | 8.640 | 8.762 | 8.616 | 8.691 | 6,070,689 | +0.08(+0.89%) |
May 06, 2011 | 8.508 | 8.735 | 8.508 | 8.614 | 5,047,305 | +0.17(+2.06%) |
May 05, 2011 | 8.462 | 8.705 | 8.375 | 8.440 | 4,252,862 | -0.12(-1.35%) |
May 04, 2011 | 8.292 | 8.605 | 8.250 | 8.556 | 8,921,642 | +0.24(+2.90%) |
May 03, 2011 | 9.036 | 9.085 | 8.163 | 8.314 | 14,361,837 | -0.77(-8.51%) |
May 02, 2011 | 9.115 | 9.215 | 8.961 | 9.087 | 4,258,909 | +0.08(+0.91%) |
Apr 29, 2011 | 9.043 | 9.128 | 8.961 | 9.005 | 3,603,132 | -0.05(-0.54%) |
Apr 28, 2011 | 9.020 | 9.091 | 8.934 | 9.054 | 2,790,482 | +0.02(+0.24%) |
Apr 27, 2011 | 9.144 | 9.147 | 8.822 | 9.032 | 4,401,899 | -0.05(-0.58%) |
Apr 26, 2011 | 9.162 | 9.171 | 8.773 | 9.085 | 10,488,781 | -0.05(-0.52%) |
Apr 25, 2011 | 9.478 | 9.540 | 9.082 | 9.133 | 11,240,808 | -0.29(-3.12%) |
Apr 21, 2011 | 9.444 | 9.508 | 9.228 | 9.427 | 7,529,599 | +0.07(+0.72%) |
Apr 20, 2011 | 9.868 | 9.913 | 9.319 | 9.360 | 9,482,351 | -0.35(-3.65%) |
Apr 19, 2011 | 9.721 | 10.05 | 9.610 | 9.714 | 8,707,214 | -0.06(-0.65%) |
Apr 18, 2011 | 9.617 | 9.826 | 9.323 | 9.778 | 7,752,772 | +0.13(+1.38%) |
Apr 15, 2011 | 9.771 | 9.805 | 9.581 | 9.645 | 5,487,620 | -0.10(-1.01%) |
Apr 14, 2011 | 9.599 | 9.816 | 9.583 | 9.743 | 4,034,904 | +0.08(+0.81%) |
Apr 13, 2011 | 9.561 | 9.747 | 9.520 | 9.665 | 5,517,352 | +0.17(+1.83%) |
Apr 12, 2011 | 9.577 | 9.630 | 9.301 | 9.491 | 4,302,256 | -0.15(-1.59%) |
Apr 11, 2011 | 9.681 | 9.763 | 9.511 | 9.645 | 3,413,598 | -0.03(-0.28%) |
Apr 08, 2011 | 9.811 | 9.842 | 9.561 | 9.672 | 4,963,303 | -0.01(-0.13%) |
Apr 07, 2011 | 9.383 | 9.740 | 9.374 | 9.685 | 5,970,488 | +0.30(+3.21%) |
Apr 06, 2011 | 9.539 | 9.584 | 9.276 | 9.383 | 6,909,164 | -0.10(-1.06%) |
Apr 05, 2011 | 9.628 | 9.628 | 9.259 | 9.484 | 5,724,512 | +0.03(+0.37%) |
Apr 04, 2011 | 9.361 | 9.519 | 9.301 | 9.449 | 4,834,864 | +0.20(+2.13%) |