Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.22 | 10.39 | 10.17 | 10.38 | 146,339 | +0.22(+2.14%) |
Jun 29, 2011 | 10.23 | 10.27 | 10.05 | 10.16 | 124,972 | +0.00(+0.00%) |
Jun 28, 2011 | 9.975 | 10.16 | 9.955 | 10.16 | 171,954 | +0.21(+2.09%) |
Jun 27, 2011 | 9.935 | 10.11 | 9.876 | 9.955 | 253,781 | +0.07(+0.70%) |
Jun 24, 2011 | 9.916 | 9.935 | 9.836 | 9.886 | 372,448 | +0.00(+0.00%) |
Jun 23, 2011 | 9.629 | 9.916 | 9.540 | 9.886 | 245,031 | +0.13(+1.32%) |
Jun 22, 2011 | 9.797 | 9.916 | 9.757 | 9.757 | 362,133 | -0.13(-1.30%) |
Jun 21, 2011 | 9.896 | 9.975 | 9.836 | 9.886 | 135,327 | +0.09(+0.91%) |
Jun 20, 2011 | 9.856 | 9.856 | 9.737 | 9.797 | 91,607 | +0.09(+0.92%) |
Jun 17, 2011 | 9.856 | 9.945 | 9.629 | 9.708 | 255,153 | -0.07(-0.71%) |
Jun 16, 2011 | 9.698 | 9.916 | 9.648 | 9.777 | 153,704 | +0.12(+1.23%) |
Jun 15, 2011 | 9.619 | 9.737 | 9.540 | 9.658 | 167,453 | -0.08(-0.81%) |
Jun 14, 2011 | 9.658 | 9.797 | 9.609 | 9.737 | 132,951 | +0.19(+1.97%) |
Jun 13, 2011 | 9.421 | 9.708 | 9.421 | 9.549 | 225,518 | +0.17(+1.79%) |
Jun 10, 2011 | 9.302 | 9.520 | 9.253 | 9.381 | 244,575 | -0.01(-0.11%) |
Jun 09, 2011 | 9.342 | 9.480 | 9.233 | 9.391 | 124,091 | +0.11(+1.17%) |
Jun 08, 2011 | 9.144 | 9.352 | 9.144 | 9.282 | 193,077 | +0.11(+1.19%) |
Jun 07, 2011 | 9.243 | 9.401 | 9.173 | 9.173 | 103,810 | -0.04(-0.43%) |
Jun 06, 2011 | 9.302 | 9.342 | 9.183 | 9.213 | 142,355 | -0.12(-1.27%) |
Jun 03, 2011 | 9.441 | 9.470 | 9.302 | 9.332 | 151,315 | -0.37(-3.78%) |
May 24, 2011 | 9.866 | 9.916 | 9.698 | 9.698 | 193,430 | -0.15(-1.51%) |
May 23, 2011 | 9.836 | 9.906 | 9.728 | 9.846 | 214,322 | -0.21(-2.07%) |
May 20, 2011 | 10.19 | 10.19 | 9.985 | 10.05 | 303,827 | -0.19(-1.84%) |
May 19, 2011 | 10.01 | 10.29 | 9.995 | 10.24 | 1,098,970 | +0.34(+3.40%) |
May 18, 2011 | 9.906 | 9.916 | 9.757 | 9.906 | 144,874 | +0.05(+0.50%) |
May 17, 2011 | 9.817 | 9.886 | 9.698 | 9.856 | 193,902 | -0.04(-0.40%) |
May 16, 2011 | 10.14 | 10.29 | 9.896 | 9.896 | 220,949 | -0.40(-3.85%) |
May 13, 2011 | 10.62 | 10.63 | 10.24 | 10.29 | 95,247 | -0.30(-2.80%) |
May 12, 2011 | 10.29 | 10.62 | 10.21 | 10.59 | 117,785 | +0.26(+2.49%) |
May 11, 2011 | 10.57 | 10.57 | 10.24 | 10.33 | 175,554 | -0.32(-2.97%) |
May 10, 2011 | 10.45 | 10.65 | 10.39 | 10.65 | 85,329 | +0.29(+2.77%) |
May 09, 2011 | 10.17 | 10.37 | 10.09 | 10.36 | 160,436 | +0.14(+1.35%) |
May 06, 2011 | 10.36 | 10.47 | 10.11 | 10.22 | 206,664 | +0.04(+0.39%) |
May 05, 2011 | 10.19 | 10.44 | 10.02 | 10.18 | 347,821 | -0.09(-0.87%) |
May 04, 2011 | 10.79 | 10.79 | 10.14 | 10.27 | 933,803 | -0.52(-4.86%) |
May 03, 2011 | 11.18 | 11.18 | 10.75 | 10.80 | 324,082 | -0.39(-3.45%) |
May 02, 2011 | 11.29 | 11.30 | 11.17 | 11.18 | 276,230 | -0.35(-3.00%) |
Apr 29, 2011 | 11.64 | 11.95 | 11.47 | 11.53 | 296,724 | -0.19(-1.60%) |
Apr 28, 2011 | 11.14 | 11.78 | 11.13 | 11.72 | 597,718 | +0.79(+7.25%) |
Apr 27, 2011 | 10.12 | 11.46 | 10.12 | 10.93 | 689,223 | +1.07(+10.84%) |
Apr 26, 2011 | 9.777 | 9.955 | 9.767 | 9.856 | 158,807 | +0.13(+1.32%) |
Apr 25, 2011 | 9.787 | 9.787 | 9.609 | 9.728 | 102,470 | +0.05(+0.51%) |
Apr 21, 2011 | 9.678 | 9.767 | 9.639 | 9.678 | 78,940 | +0.05(+0.51%) |
Apr 20, 2011 | 9.510 | 9.629 | 9.460 | 9.629 | 109,677 | +0.28(+2.96%) |
Apr 19, 2011 | 9.540 | 9.619 | 9.332 | 9.352 | 81,649 | -0.13(-1.36%) |
Apr 18, 2011 | 9.569 | 9.678 | 9.411 | 9.480 | 110,648 | -0.25(-2.54%) |
Apr 15, 2011 | 9.629 | 9.737 | 9.450 | 9.728 | 204,354 | +0.07(+0.72%) |
Apr 14, 2011 | 9.391 | 9.658 | 9.391 | 9.658 | 97,804 | +0.13(+1.35%) |
Apr 13, 2011 | 9.713 | 9.807 | 9.460 | 9.530 | 133,557 | -0.21(-2.13%) |
Apr 12, 2011 | 9.609 | 9.787 | 9.559 | 9.737 | 211,107 | +0.05(+0.51%) |
Apr 11, 2011 | 9.787 | 9.856 | 9.648 | 9.688 | 91,553 | -0.06(-0.61%) |
Apr 08, 2011 | 9.896 | 9.896 | 9.718 | 9.747 | 121,908 | -0.06(-0.61%) |
Apr 07, 2011 | 9.945 | 10.01 | 9.788 | 9.807 | 276,910 | -0.12(-1.20%) |
Apr 06, 2011 | 10.03 | 10.03 | 9.925 | 9.925 | 145,813 | -0.03(-0.30%) |
Apr 05, 2011 | 9.767 | 9.965 | 9.747 | 9.955 | 432,781 | +0.15(+1.51%) |
Apr 04, 2011 | 9.797 | 9.876 | 9.708 | 9.807 | 178,226 | +0.02(+0.20%) |