Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 9.765 | 10.04 | 9.641 | 10.01 | 424,706 | +0.25(+2.58%) |
Jun 29, 2011 | 9.584 | 9.784 | 9.504 | 9.760 | 422,153 | +0.24(+2.49%) |
Jun 28, 2011 | 9.518 | 9.565 | 9.409 | 9.523 | 470,146 | +0.06(+0.65%) |
Jun 27, 2011 | 9.190 | 9.499 | 9.100 | 9.461 | 466,144 | +0.26(+2.78%) |
Jun 24, 2011 | 9.380 | 9.489 | 9.181 | 9.205 | 378,456 | -0.08(-0.87%) |
Jun 23, 2011 | 8.854 | 9.314 | 8.778 | 9.285 | 452,446 | +0.18(+1.98%) |
Jun 22, 2011 | 9.195 | 9.338 | 9.096 | 9.105 | 513,774 | -0.20(-2.19%) |
Jun 21, 2011 | 9.053 | 9.551 | 9.005 | 9.309 | 619,556 | +0.39(+4.42%) |
Jun 20, 2011 | 8.888 | 8.948 | 8.825 | 8.915 | 570,886 | -0.07(-0.74%) |
Jun 17, 2011 | 9.024 | 9.105 | 8.749 | 8.982 | 476,250 | +0.10(+1.18%) |
Jun 16, 2011 | 8.873 | 9.020 | 8.706 | 8.877 | 637,203 | -0.00(-0.05%) |
Jun 15, 2011 | 9.020 | 9.167 | 8.759 | 8.882 | 611,880 | -0.35(-3.75%) |
Jun 14, 2011 | 8.654 | 9.394 | 8.545 | 9.228 | 1,438,129 | +0.70(+8.18%) |
Jun 13, 2011 | 9.394 | 9.570 | 8.446 | 8.531 | 1,978,303 | -0.90(-9.51%) |
Jun 10, 2011 | 9.703 | 9.703 | 9.290 | 9.428 | 555,511 | -0.30(-3.12%) |
Jun 09, 2011 | 9.508 | 9.921 | 9.494 | 9.731 | 576,092 | +0.23(+2.40%) |
Jun 08, 2011 | 9.608 | 9.774 | 9.466 | 9.504 | 782,340 | -0.22(-2.29%) |
Jun 07, 2011 | 9.988 | 9.988 | 9.703 | 9.727 | 680,188 | -0.12(-1.20%) |
Jun 06, 2011 | 10.25 | 10.25 | 9.807 | 9.845 | 715,668 | -0.40(-3.94%) |
Jun 03, 2011 | 10.05 | 10.41 | 10.04 | 10.25 | 727,350 | +0.33(+3.35%) |
May 24, 2011 | 9.964 | 10.12 | 9.779 | 9.916 | 1,727,129 | +0.09(+0.97%) |
May 23, 2011 | 10.31 | 10.31 | 9.731 | 9.821 | 2,243,549 | -0.16(-1.57%) |
May 20, 2011 | 9.964 | 10.71 | 9.252 | 9.978 | 6,552,181 | -1.65(-14.16%) |
May 19, 2011 | 11.61 | 11.74 | 11.51 | 11.62 | 953,870 | +0.20(+1.79%) |
May 18, 2011 | 11.13 | 11.50 | 11.13 | 11.42 | 1,025,775 | +0.31(+2.77%) |
May 17, 2011 | 11.41 | 11.41 | 11.05 | 11.11 | 910,278 | -0.30(-2.66%) |
May 16, 2011 | 11.69 | 11.83 | 11.39 | 11.42 | 778,774 | -0.35(-3.00%) |
May 13, 2011 | 12.32 | 12.39 | 11.63 | 11.77 | 1,381,855 | -0.54(-4.36%) |
May 12, 2011 | 11.61 | 12.38 | 11.21 | 12.30 | 1,636,869 | +0.64(+5.47%) |
May 11, 2011 | 12.68 | 13.16 | 11.66 | 11.67 | 3,293,704 | -2.38(-16.92%) |
May 10, 2011 | 13.81 | 14.09 | 13.67 | 14.04 | 676,279 | +0.38(+2.81%) |
May 09, 2011 | 13.49 | 13.67 | 13.44 | 13.66 | 338,901 | +0.21(+1.56%) |
May 06, 2011 | 13.70 | 13.91 | 13.29 | 13.45 | 498,251 | +0.02(+0.17%) |
May 05, 2011 | 13.13 | 13.53 | 13.02 | 13.43 | 579,817 | +0.12(+0.87%) |
May 04, 2011 | 13.89 | 13.89 | 13.14 | 13.31 | 1,020,404 | -0.60(-4.30%) |
May 03, 2011 | 14.67 | 14.75 | 13.68 | 13.91 | 1,132,433 | -0.77(-5.23%) |
May 02, 2011 | 14.60 | 14.69 | 14.56 | 14.68 | 683,961 | -0.12(-0.78%) |
Apr 29, 2011 | 14.72 | 14.83 | 14.54 | 14.79 | 461,118 | +0.14(+0.95%) |
Apr 28, 2011 | 14.91 | 14.91 | 14.50 | 14.65 | 437,710 | -0.16(-1.09%) |
Apr 27, 2011 | 14.69 | 14.88 | 14.57 | 14.81 | 779,663 | +0.25(+1.69%) |
Apr 26, 2011 | 14.23 | 14.73 | 14.23 | 14.57 | 828,759 | +0.41(+2.90%) |
Apr 25, 2011 | 14.27 | 14.29 | 13.98 | 14.16 | 685,550 | -0.29(-2.01%) |
Apr 21, 2011 | 13.91 | 14.49 | 13.86 | 14.45 | 1,234,837 | +0.61(+4.42%) |
Apr 20, 2011 | 13.68 | 13.85 | 13.41 | 13.84 | 499,216 | +0.49(+3.68%) |
Apr 19, 2011 | 13.31 | 13.49 | 13.05 | 13.35 | 328,128 | +0.07(+0.50%) |
Apr 18, 2011 | 13.26 | 13.42 | 12.91 | 13.28 | 685,960 | -0.14(-1.03%) |
Apr 15, 2011 | 13.35 | 13.68 | 13.18 | 13.42 | 690,189 | +0.10(+0.74%) |
Apr 14, 2011 | 13.14 | 13.33 | 13.07 | 13.32 | 318,451 | +0.04(+0.30%) |
Apr 13, 2011 | 13.26 | 13.35 | 13.13 | 13.28 | 322,776 | +0.08(+0.64%) |
Apr 12, 2011 | 13.36 | 13.36 | 12.74 | 13.19 | 839,193 | -0.34(-2.54%) |
Apr 11, 2011 | 13.81 | 13.93 | 13.32 | 13.54 | 620,367 | -0.27(-1.97%) |
Apr 08, 2011 | 13.89 | 14.20 | 13.74 | 13.81 | 861,121 | -0.04(-0.26%) |
Apr 07, 2011 | 13.89 | 13.91 | 13.53 | 13.85 | 627,447 | -0.02(-0.13%) |
Apr 06, 2011 | 14.02 | 14.05 | 13.65 | 13.86 | 609,430 | +0.01(+0.06%) |
Apr 05, 2011 | 13.89 | 14.01 | 13.77 | 13.85 | 606,358 | -0.02(-0.16%) |
Apr 04, 2011 | 13.64 | 14.01 | 13.58 | 13.88 | 930,420 | +0.32(+2.37%) |