Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 7.869 | 8.007 | 7.800 | 7.846 | 54,891 | +0.03(+0.39%) |
Jun 29, 2011 | 8.114 | 8.114 | 7.746 | 7.815 | 25,904 | -0.25(-3.04%) |
Jun 28, 2011 | 8.129 | 8.321 | 7.976 | 8.060 | 76,003 | -0.00(-0.00%) |
Jun 27, 2011 | 7.787 | 8.197 | 7.779 | 8.060 | 43,297 | +0.27(+3.52%) |
Jun 24, 2011 | 8.167 | 8.253 | 7.749 | 7.787 | 156,743 | -0.38(-4.66%) |
Jun 23, 2011 | 8.213 | 8.213 | 8.043 | 8.167 | 17,144 | -0.14(-1.65%) |
Jun 22, 2011 | 8.730 | 8.920 | 8.213 | 8.304 | 26,364 | -0.49(-5.54%) |
Jun 21, 2011 | 8.418 | 8.821 | 8.365 | 8.790 | 30,374 | +0.43(+5.19%) |
Jun 20, 2011 | 8.289 | 8.380 | 7.962 | 8.357 | 30,093 | +0.24(+3.00%) |
Jun 17, 2011 | 8.121 | 8.296 | 8.022 | 8.114 | 82,015 | +0.08(+0.95%) |
Jun 16, 2011 | 7.855 | 8.114 | 7.718 | 8.038 | 52,180 | +0.26(+3.32%) |
Jun 15, 2011 | 7.924 | 8.015 | 7.695 | 7.779 | 29,719 | -0.24(-2.94%) |
Jun 14, 2011 | 7.939 | 8.045 | 7.809 | 8.015 | 22,411 | +0.27(+3.43%) |
Jun 13, 2011 | 7.733 | 7.878 | 7.695 | 7.749 | 22,553 | +0.07(+0.89%) |
Jun 10, 2011 | 7.604 | 7.886 | 7.467 | 7.680 | 57,684 | +0.00(+0.00%) |
Jun 09, 2011 | 8.289 | 8.289 | 7.521 | 7.680 | 64,290 | -0.55(-6.65%) |
Jun 08, 2011 | 8.281 | 8.334 | 8.213 | 8.228 | 21,748 | -0.11(-1.37%) |
Jun 07, 2011 | 8.387 | 8.471 | 8.281 | 8.342 | 34,732 | -0.02(-0.27%) |
Jun 06, 2011 | 8.281 | 8.441 | 7.984 | 8.365 | 46,144 | +0.08(+0.92%) |
Jun 03, 2011 | 8.372 | 8.555 | 8.083 | 8.289 | 62,607 | -0.45(-5.13%) |
May 24, 2011 | 8.866 | 9.300 | 8.730 | 8.737 | 37,604 | -0.06(-0.69%) |
May 23, 2011 | 8.859 | 8.958 | 8.798 | 8.798 | 30,968 | -0.22(-2.45%) |
May 20, 2011 | 9.057 | 9.133 | 9.019 | 9.019 | 66,999 | -0.11(-1.17%) |
May 19, 2011 | 9.201 | 9.315 | 9.049 | 9.125 | 20,632 | +0.00(+0.00%) |
May 18, 2011 | 9.338 | 9.376 | 9.087 | 9.125 | 42,604 | -0.09(-0.99%) |
May 17, 2011 | 9.201 | 9.247 | 9.140 | 9.216 | 19,267 | -0.02(-0.16%) |
May 16, 2011 | 9.247 | 9.323 | 9.155 | 9.231 | 43,341 | -0.07(-0.74%) |
May 13, 2011 | 9.429 | 9.482 | 9.254 | 9.300 | 18,285 | -0.17(-1.77%) |
May 12, 2011 | 9.270 | 9.520 | 9.254 | 9.467 | 26,176 | +0.13(+1.38%) |
May 11, 2011 | 9.695 | 9.787 | 9.330 | 9.338 | 28,697 | -0.38(-3.91%) |
May 10, 2011 | 9.460 | 9.787 | 9.285 | 9.718 | 27,377 | +0.30(+3.23%) |
May 09, 2011 | 9.422 | 9.551 | 9.414 | 9.414 | 18,118 | -0.04(-0.40%) |
May 06, 2011 | 9.741 | 9.741 | 9.437 | 9.452 | 24,625 | -0.17(-1.74%) |
May 05, 2011 | 9.604 | 9.885 | 9.566 | 9.619 | 38,380 | -0.02(-0.24%) |
May 04, 2011 | 10.05 | 10.05 | 9.642 | 9.642 | 29,429 | -0.36(-3.57%) |
May 03, 2011 | 10.05 | 10.27 | 9.961 | 9.999 | 20,726 | -0.05(-0.53%) |
May 02, 2011 | 10.32 | 10.65 | 10.05 | 10.05 | 35,626 | -0.58(-5.44%) |
Apr 29, 2011 | 10.49 | 10.71 | 10.47 | 10.63 | 48,270 | +0.14(+1.38%) |
Apr 28, 2011 | 10.37 | 10.49 | 10.28 | 10.49 | 21,903 | +0.05(+0.51%) |
Apr 27, 2011 | 10.34 | 10.47 | 10.22 | 10.43 | 24,295 | +0.07(+0.66%) |
Apr 26, 2011 | 10.07 | 10.55 | 10.07 | 10.36 | 25,683 | +0.36(+3.57%) |
Apr 25, 2011 | 10.08 | 10.08 | 9.984 | 10.01 | 18,496 | -0.06(-0.60%) |
Apr 21, 2011 | 10.08 | 10.08 | 9.923 | 10.07 | 26,357 | +0.02(+0.23%) |
Apr 20, 2011 | 9.771 | 10.10 | 9.771 | 10.05 | 36,099 | +0.09(+0.92%) |
Apr 19, 2011 | 10.02 | 10.04 | 9.931 | 9.954 | 70,206 | -0.05(-0.46%) |
Apr 18, 2011 | 9.984 | 10.04 | 9.961 | 9.999 | 62,652 | -0.05(-0.45%) |
Apr 15, 2011 | 9.999 | 10.08 | 9.984 | 10.05 | 44,342 | +0.01(+0.08%) |
Apr 14, 2011 | 9.908 | 10.05 | 9.901 | 10.04 | 11,117 | +0.05(+0.46%) |
Apr 13, 2011 | 9.999 | 10.11 | 9.931 | 9.992 | 44,560 | +0.07(+0.69%) |
Apr 12, 2011 | 9.999 | 9.999 | 9.908 | 9.923 | 29,252 | -0.05(-0.53%) |
Apr 11, 2011 | 9.999 | 10.13 | 9.901 | 9.977 | 35,472 | -0.02(-0.23%) |
Apr 08, 2011 | 10.08 | 10.08 | 9.946 | 9.999 | 24,662 | +0.00(+0.00%) |
Apr 07, 2011 | 9.999 | 10.08 | 9.893 | 9.999 | 31,456 | +0.04(+0.38%) |
Apr 06, 2011 | 10.03 | 10.06 | 9.718 | 9.961 | 66,364 | -0.11(-1.06%) |
Apr 05, 2011 | 10.10 | 10.17 | 10.01 | 10.07 | 46,598 | -0.08(-0.75%) |
Apr 04, 2011 | 10.17 | 10.17 | 9.969 | 10.14 | 26,656 | +0.04(+0.38%) |