Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 9.563 | 9.609 | 9.388 | 9.600 | 18,597 | +0.07(+0.77%) |
Jun 29, 2011 | 9.949 | 9.959 | 9.471 | 9.526 | 61,419 | -0.42(-4.25%) |
Jun 28, 2011 | 9.296 | 10.00 | 9.251 | 9.949 | 40,441 | +0.72(+7.77%) |
Jun 27, 2011 | 9.232 | 9.315 | 8.864 | 9.232 | 54,108 | -0.06(-0.59%) |
Jun 24, 2011 | 8.846 | 9.288 | 8.625 | 9.287 | 305,010 | +0.40(+4.45%) |
Jun 23, 2011 | 8.625 | 8.892 | 8.405 | 8.892 | 30,849 | +0.15(+1.68%) |
Jun 22, 2011 | 8.938 | 9.016 | 8.745 | 8.745 | 10,993 | -0.24(-2.66%) |
Jun 21, 2011 | 9.048 | 9.223 | 8.818 | 8.984 | 23,483 | +0.05(+0.51%) |
Jun 20, 2011 | 8.901 | 8.975 | 8.699 | 8.938 | 11,330 | +0.15(+1.67%) |
Jun 17, 2011 | 8.782 | 8.892 | 8.754 | 8.791 | 39,348 | +0.08(+0.95%) |
Jun 16, 2011 | 8.570 | 8.736 | 8.561 | 8.708 | 10,032 | +0.07(+0.85%) |
Jun 15, 2011 | 8.552 | 8.726 | 8.451 | 8.634 | 18,124 | -0.02(-0.21%) |
Jun 14, 2011 | 8.616 | 8.680 | 8.451 | 8.653 | 12,604 | +0.17(+2.06%) |
Jun 13, 2011 | 8.634 | 8.671 | 8.460 | 8.478 | 12,940 | -0.09(-1.07%) |
Jun 10, 2011 | 8.634 | 8.809 | 8.570 | 8.570 | 29,645 | -0.07(-0.85%) |
Jun 09, 2011 | 8.570 | 8.726 | 8.405 | 8.644 | 18,730 | +0.17(+2.06%) |
Jun 08, 2011 | 8.331 | 8.598 | 8.331 | 8.469 | 30,703 | +0.09(+1.10%) |
Jun 07, 2011 | 8.276 | 8.469 | 8.276 | 8.377 | 22,191 | +0.18(+2.24%) |
Jun 06, 2011 | 8.267 | 8.487 | 8.064 | 8.193 | 40,723 | -0.12(-1.44%) |
Jun 03, 2011 | 8.221 | 8.570 | 8.221 | 8.313 | 50,649 | +0.04(+0.44%) |
May 24, 2011 | 8.570 | 8.607 | 8.276 | 8.276 | 42,136 | -0.22(-2.60%) |
May 23, 2011 | 8.533 | 8.864 | 8.460 | 8.497 | 45,795 | -0.27(-3.04%) |
May 20, 2011 | 8.809 | 8.892 | 8.662 | 8.763 | 48,208 | -0.11(-1.24%) |
May 19, 2011 | 8.956 | 8.956 | 8.800 | 8.874 | 31,708 | +0.02(+0.21%) |
May 18, 2011 | 8.910 | 8.928 | 8.791 | 8.855 | 74,966 | -0.04(-0.41%) |
May 17, 2011 | 9.131 | 9.214 | 8.864 | 8.892 | 63,451 | -0.30(-3.30%) |
May 16, 2011 | 9.342 | 9.471 | 9.177 | 9.195 | 47,192 | -0.25(-2.63%) |
May 13, 2011 | 9.407 | 9.471 | 9.379 | 9.444 | 30,489 | +0.06(+0.59%) |
May 12, 2011 | 9.333 | 9.471 | 9.333 | 9.388 | 10,365 | -0.02(-0.20%) |
May 11, 2011 | 9.637 | 9.683 | 9.407 | 9.407 | 15,631 | -0.24(-2.48%) |
May 10, 2011 | 9.425 | 9.646 | 9.398 | 9.646 | 28,728 | +0.32(+3.45%) |
May 09, 2011 | 9.444 | 9.444 | 9.255 | 9.324 | 21,866 | -0.11(-1.17%) |
May 06, 2011 | 9.775 | 9.775 | 9.416 | 9.434 | 19,021 | -0.15(-1.54%) |
May 05, 2011 | 9.793 | 9.894 | 9.554 | 9.582 | 14,507 | -0.29(-2.89%) |
May 04, 2011 | 10.01 | 10.06 | 9.830 | 9.867 | 19,105 | -0.14(-1.38%) |
May 03, 2011 | 10.29 | 10.29 | 9.903 | 10.00 | 17,173 | -0.30(-2.94%) |
May 02, 2011 | 10.39 | 10.56 | 10.31 | 10.31 | 9,392 | -0.23(-2.18%) |
Apr 29, 2011 | 10.63 | 10.80 | 10.51 | 10.54 | 15,081 | -0.05(-0.43%) |
Apr 28, 2011 | 10.46 | 10.58 | 10.43 | 10.58 | 7,714 | +0.12(+1.14%) |
Apr 27, 2011 | 10.31 | 10.48 | 10.31 | 10.46 | 7,685 | +0.14(+1.34%) |
Apr 26, 2011 | 10.14 | 10.34 | 10.14 | 10.33 | 7,227 | +0.21(+2.09%) |
Apr 25, 2011 | 9.995 | 10.13 | 9.968 | 10.11 | 16,013 | +0.07(+0.73%) |
Apr 21, 2011 | 10.46 | 10.46 | 9.655 | 10.04 | 23,220 | -0.22(-2.15%) |
Apr 20, 2011 | 9.995 | 10.34 | 9.995 | 10.26 | 15,924 | +0.20(+2.01%) |
Apr 19, 2011 | 10.16 | 10.20 | 10.00 | 10.06 | 8,091 | -0.02(-0.18%) |
Apr 18, 2011 | 10.11 | 10.27 | 10.07 | 10.08 | 8,342 | -0.24(-2.32%) |
Apr 15, 2011 | 10.14 | 10.34 | 10.14 | 10.32 | 13,259 | +0.15(+1.45%) |
Apr 14, 2011 | 10.08 | 10.18 | 10.03 | 10.17 | 8,865 | -0.04(-0.40%) |
Apr 13, 2011 | 10.31 | 10.31 | 10.19 | 10.21 | 14,520 | +0.03(+0.32%) |
Apr 12, 2011 | 10.42 | 10.42 | 10.17 | 10.18 | 17,441 | -0.02(-0.18%) |
Apr 11, 2011 | 10.43 | 10.43 | 10.16 | 10.20 | 10,067 | -0.22(-2.12%) |
Apr 08, 2011 | 10.83 | 10.83 | 10.36 | 10.42 | 19,516 | -0.34(-3.16%) |
Apr 07, 2011 | 10.31 | 10.80 | 10.31 | 10.76 | 41,028 | +0.44(+4.28%) |
Apr 06, 2011 | 10.07 | 10.34 | 10.07 | 10.32 | 13,603 | +0.19(+1.91%) |
Apr 05, 2011 | 9.811 | 10.12 | 9.802 | 10.12 | 11,609 | +0.25(+2.51%) |
Apr 04, 2011 | 9.995 | 10.00 | 9.765 | 9.876 | 7,185 | -0.05(-0.46%) |