Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 9.048 | 9.213 | 9.032 | 9.121 | 1,453,614 | +0.07(+0.80%) |
Jun 29, 2011 | 9.145 | 9.202 | 9.017 | 9.048 | 1,278,273 | -0.07(-0.82%) |
Jun 28, 2011 | 8.942 | 9.179 | 8.917 | 9.123 | 1,764,595 | +0.21(+2.31%) |
Jun 27, 2011 | 8.906 | 8.962 | 8.831 | 8.917 | 1,226,312 | +0.02(+0.25%) |
Jun 24, 2011 | 8.935 | 9.010 | 8.820 | 8.894 | 2,386,575 | -0.05(-0.56%) |
Jun 23, 2011 | 8.786 | 8.964 | 8.734 | 8.944 | 2,814,722 | +0.06(+0.64%) |
Jun 22, 2011 | 8.931 | 9.055 | 8.870 | 8.888 | 1,503,276 | -0.08(-0.91%) |
Jun 21, 2011 | 8.743 | 9.012 | 8.655 | 8.969 | 3,148,724 | +0.29(+3.33%) |
Jun 20, 2011 | 8.616 | 8.693 | 8.365 | 8.680 | 2,601,975 | +0.29(+3.45%) |
Jun 17, 2011 | 8.458 | 8.503 | 8.347 | 8.390 | 1,916,485 | +0.02(+0.19%) |
Jun 16, 2011 | 8.539 | 8.657 | 8.336 | 8.374 | 2,870,407 | -0.11(-1.28%) |
Jun 15, 2011 | 8.515 | 8.623 | 8.420 | 8.483 | 2,384,881 | -0.15(-1.73%) |
Jun 14, 2011 | 8.417 | 8.648 | 8.381 | 8.632 | 3,397,063 | +0.26(+3.16%) |
Jun 13, 2011 | 8.381 | 8.535 | 8.318 | 8.368 | 1,612,417 | -0.02(-0.22%) |
Jun 10, 2011 | 8.485 | 8.517 | 8.221 | 8.386 | 3,154,072 | -0.13(-1.49%) |
Jun 09, 2011 | 8.539 | 8.539 | 8.399 | 8.512 | 2,325,595 | -0.02(-0.19%) |
Jun 08, 2011 | 8.494 | 8.594 | 8.414 | 8.528 | 2,898,608 | +0.01(+0.13%) |
Jun 07, 2011 | 8.569 | 8.630 | 8.395 | 8.517 | 1,971,662 | -0.01(-0.13%) |
Jun 06, 2011 | 8.686 | 8.720 | 8.528 | 8.528 | 1,710,374 | -0.11(-1.26%) |
Jun 03, 2011 | 8.757 | 8.822 | 8.607 | 8.637 | 1,771,924 | -0.06(-0.65%) |
May 24, 2011 | 8.643 | 8.777 | 8.591 | 8.693 | 1,389,052 | +0.12(+1.34%) |
May 23, 2011 | 8.680 | 8.757 | 8.576 | 8.578 | 1,561,243 | -0.22(-2.52%) |
May 20, 2011 | 8.813 | 8.876 | 8.723 | 8.799 | 1,162,842 | -0.05(-0.54%) |
May 19, 2011 | 8.863 | 8.912 | 8.761 | 8.847 | 1,087,319 | +0.04(+0.44%) |
May 18, 2011 | 8.684 | 8.919 | 8.612 | 8.809 | 2,626,324 | +0.14(+1.59%) |
May 17, 2011 | 8.625 | 8.680 | 8.457 | 8.671 | 2,379,220 | +0.06(+0.71%) |
May 16, 2011 | 8.747 | 8.809 | 8.598 | 8.610 | 2,164,058 | -0.17(-1.98%) |
May 13, 2011 | 8.924 | 8.974 | 8.753 | 8.784 | 1,694,544 | -0.15(-1.67%) |
May 12, 2011 | 8.700 | 8.946 | 8.664 | 8.933 | 2,955,904 | +0.17(+1.99%) |
May 11, 2011 | 8.822 | 8.872 | 8.684 | 8.759 | 2,599,896 | -0.10(-1.12%) |
May 10, 2011 | 8.641 | 8.861 | 8.598 | 8.858 | 2,142,633 | +0.24(+2.81%) |
May 09, 2011 | 8.535 | 8.646 | 8.408 | 8.616 | 2,755,069 | +0.10(+1.19%) |
May 06, 2011 | 8.845 | 8.876 | 8.381 | 8.515 | 4,768,927 | -0.19(-2.23%) |
May 05, 2011 | 8.716 | 8.856 | 8.655 | 8.709 | 2,139,604 | -0.04(-0.41%) |
May 04, 2011 | 8.750 | 8.795 | 8.447 | 8.745 | 2,383,041 | +0.00(+0.00%) |
May 03, 2011 | 8.917 | 8.925 | 8.698 | 8.745 | 3,201,946 | -0.23(-2.52%) |
May 02, 2011 | 8.958 | 9.062 | 8.915 | 8.971 | 1,631,016 | -0.07(-0.82%) |
Apr 29, 2011 | 9.093 | 9.114 | 8.969 | 9.046 | 2,037,654 | -0.02(-0.25%) |
Apr 28, 2011 | 9.087 | 9.154 | 9.044 | 9.069 | 1,830,286 | -0.02(-0.20%) |
Apr 27, 2011 | 9.071 | 9.100 | 9.017 | 9.087 | 1,847,633 | +0.06(+0.68%) |
Apr 26, 2011 | 9.130 | 9.130 | 8.962 | 9.026 | 2,036,322 | -0.06(-0.70%) |
Apr 25, 2011 | 9.078 | 9.154 | 8.926 | 9.089 | 3,979,673 | +0.05(+0.55%) |
Apr 21, 2011 | 8.772 | 9.145 | 8.772 | 9.039 | 11,990,956 | +0.60(+7.07%) |
Apr 20, 2011 | 8.417 | 8.501 | 8.369 | 8.442 | 3,435,140 | +0.12(+1.41%) |
Apr 19, 2011 | 8.374 | 8.431 | 8.307 | 8.325 | 1,464,322 | -0.05(-0.54%) |
Apr 18, 2011 | 8.318 | 8.372 | 8.234 | 8.370 | 1,680,403 | -0.03(-0.32%) |
Apr 15, 2011 | 8.379 | 8.469 | 8.329 | 8.397 | 2,581,006 | +0.04(+0.43%) |
Apr 14, 2011 | 8.329 | 8.413 | 8.284 | 8.361 | 2,800,811 | -0.03(-0.32%) |
Apr 13, 2011 | 8.388 | 8.478 | 8.336 | 8.388 | 4,276,214 | +0.08(+0.98%) |
Apr 12, 2011 | 8.460 | 8.519 | 8.286 | 8.307 | 2,712,250 | -0.21(-2.44%) |
Apr 11, 2011 | 8.539 | 8.605 | 8.492 | 8.515 | 1,285,076 | +0.01(+0.11%) |
Apr 08, 2011 | 8.829 | 8.881 | 8.494 | 8.506 | 2,456,644 | -0.30(-3.44%) |
Apr 07, 2011 | 8.673 | 8.922 | 8.659 | 8.809 | 3,974,198 | +0.17(+1.96%) |
Apr 06, 2011 | 8.704 | 8.736 | 8.544 | 8.639 | 1,624,559 | -0.05(-0.55%) |
Apr 05, 2011 | 8.707 | 8.732 | 8.582 | 8.686 | 2,140,802 | -0.05(-0.52%) |
Apr 04, 2011 | 8.506 | 8.754 | 8.474 | 8.732 | 3,722,480 | +0.23(+2.66%) |