Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 9.637 | 9.748 | 9.623 | 9.664 | 5,377,712 | +0.03(+0.29%) |
Jun 29, 2011 | 9.720 | 9.894 | 9.572 | 9.636 | 10,446,096 | -0.06(-0.66%) |
Jun 28, 2011 | 9.519 | 9.710 | 9.481 | 9.700 | 9,657,792 | +0.41(+4.44%) |
Jun 27, 2011 | 9.290 | 9.406 | 9.188 | 9.287 | 10,758,248 | -0.01(-0.09%) |
Jun 24, 2011 | 9.174 | 9.346 | 9.058 | 9.296 | 33,003,984 | +0.09(+1.02%) |
Jun 23, 2011 | 8.890 | 9.211 | 8.801 | 9.203 | 9,274,872 | +0.17(+1.85%) |
Jun 22, 2011 | 9.181 | 9.363 | 9.021 | 9.035 | 7,849,560 | -0.17(-1.82%) |
Jun 21, 2011 | 9.044 | 9.336 | 9.001 | 9.203 | 16,122,128 | +0.22(+2.43%) |
Jun 20, 2011 | 8.859 | 9.009 | 8.848 | 8.984 | 12,271,800 | +0.48(+5.58%) |
Jun 17, 2011 | 8.699 | 8.729 | 8.392 | 8.509 | 15,341,992 | +0.01(+0.07%) |
Jun 16, 2011 | 8.498 | 8.617 | 8.371 | 8.502 | 10,718,528 | -0.01(-0.07%) |
Jun 15, 2011 | 8.613 | 8.699 | 8.465 | 8.509 | 8,553,944 | -0.20(-2.31%) |
Jun 14, 2011 | 8.610 | 8.738 | 8.576 | 8.710 | 12,900,568 | +0.21(+2.52%) |
Jun 13, 2011 | 8.254 | 8.562 | 8.156 | 8.496 | 17,322,744 | +0.48(+6.00%) |
Jun 10, 2011 | 8.281 | 8.384 | 7.998 | 8.015 | 11,795,504 | -0.14(-1.76%) |
Jun 09, 2011 | 7.832 | 8.186 | 7.761 | 8.159 | 14,790,152 | +0.34(+4.42%) |
Jun 08, 2011 | 8.064 | 8.070 | 7.788 | 7.814 | 8,670,304 | -0.27(-3.33%) |
Jun 07, 2011 | 8.139 | 8.268 | 8.076 | 8.082 | 5,535,384 | -0.06(-0.72%) |
Jun 06, 2011 | 8.314 | 8.360 | 8.111 | 8.141 | 5,402,384 | -0.18(-2.15%) |
Jun 03, 2011 | 8.175 | 8.624 | 8.162 | 8.320 | 8,650,512 | +0.29(+3.68%) |
May 24, 2011 | 8.127 | 8.171 | 8.008 | 8.025 | 4,278,128 | -0.10(-1.23%) |
May 23, 2011 | 8.064 | 8.186 | 8.000 | 8.125 | 5,737,128 | -0.05(-0.66%) |
May 20, 2011 | 8.367 | 8.424 | 8.047 | 8.179 | 8,041,504 | -0.18(-2.18%) |
May 19, 2011 | 8.436 | 8.469 | 8.238 | 8.361 | 6,332,008 | -0.03(-0.33%) |
May 18, 2011 | 8.226 | 8.454 | 8.189 | 8.389 | 12,927,368 | +0.38(+4.71%) |
May 17, 2011 | 8.046 | 8.106 | 7.695 | 8.011 | 15,143,744 | -0.08(-0.99%) |
May 16, 2011 | 8.286 | 8.357 | 8.053 | 8.091 | 7,337,592 | -0.27(-3.27%) |
May 13, 2011 | 8.527 | 8.578 | 8.293 | 8.365 | 6,660,072 | -0.14(-1.67%) |
May 12, 2011 | 8.534 | 8.656 | 8.470 | 8.508 | 7,925,024 | -0.08(-0.97%) |
May 11, 2011 | 8.389 | 8.615 | 8.385 | 8.591 | 12,060,144 | +0.17(+1.97%) |
May 10, 2011 | 8.220 | 8.444 | 8.191 | 8.425 | 8,424,208 | +0.21(+2.60%) |
May 09, 2011 | 8.250 | 8.346 | 8.193 | 8.211 | 7,202,184 | -0.04(-0.47%) |
May 06, 2011 | 8.241 | 8.406 | 8.110 | 8.250 | 10,285,776 | +0.11(+1.30%) |
May 05, 2011 | 8.106 | 8.271 | 7.975 | 8.144 | 9,878,472 | -0.02(-0.26%) |
May 04, 2011 | 8.094 | 8.184 | 7.864 | 8.165 | 11,733,584 | +0.07(+0.88%) |
May 03, 2011 | 8.303 | 8.342 | 8.059 | 8.094 | 10,071,104 | -0.26(-3.07%) |
May 02, 2011 | 8.342 | 8.367 | 8.320 | 8.350 | 13,780,480 | -0.21(-2.42%) |
Apr 29, 2011 | 8.787 | 8.787 | 8.445 | 8.557 | 12,137,256 | -0.22(-2.53%) |
Apr 28, 2011 | 8.750 | 9.030 | 8.690 | 8.780 | 11,573,088 | +0.02(+0.27%) |
Apr 27, 2011 | 8.750 | 8.800 | 8.524 | 8.756 | 13,840,264 | +0.05(+0.59%) |
Apr 26, 2011 | 9.363 | 9.431 | 8.670 | 8.705 | 36,851,912 | -1.10(-11.25%) |
Apr 25, 2011 | 9.886 | 9.915 | 9.710 | 9.809 | 6,913,928 | -0.01(-0.08%) |
Apr 21, 2011 | 9.900 | 9.900 | 9.695 | 9.816 | 3,189,456 | +0.01(+0.10%) |
Apr 20, 2011 | 9.866 | 9.949 | 9.726 | 9.806 | 8,253,152 | +0.08(+0.84%) |
Apr 19, 2011 | 9.276 | 9.746 | 9.262 | 9.725 | 10,848,656 | +0.46(+4.98%) |
Apr 18, 2011 | 9.100 | 9.325 | 8.943 | 9.264 | 5,149,440 | +0.03(+0.32%) |
Apr 15, 2011 | 9.169 | 9.300 | 9.141 | 9.234 | 3,371,712 | +0.06(+0.63%) |
Apr 14, 2011 | 9.254 | 9.354 | 9.096 | 9.176 | 5,559,752 | -0.19(-2.07%) |
Apr 13, 2011 | 9.304 | 9.386 | 9.162 | 9.370 | 4,915,144 | +0.12(+1.34%) |
Apr 12, 2011 | 9.034 | 9.375 | 8.982 | 9.246 | 7,896,200 | +0.08(+0.93%) |
Apr 11, 2011 | 8.935 | 9.286 | 8.935 | 9.161 | 7,109,688 | +0.24(+2.65%) |
Apr 08, 2011 | 9.165 | 9.238 | 8.895 | 8.925 | 6,124,768 | -0.21(-2.33%) |
Apr 07, 2011 | 9.239 | 9.360 | 9.062 | 9.137 | 5,340,272 | -0.10(-1.08%) |
Apr 06, 2011 | 9.562 | 9.582 | 9.130 | 9.238 | 7,158,608 | -0.27(-2.83%) |
Apr 05, 2011 | 9.341 | 9.606 | 9.312 | 9.506 | 6,912,432 | +0.19(+2.01%) |
Apr 04, 2011 | 9.245 | 9.375 | 9.110 | 9.319 | 9,254,752 | +0.16(+1.80%) |