Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.27 | 12.34 | 11.87 | 12.06 | 236,185 | -0.25(-2.04%) |
Jun 29, 2011 | 12.70 | 12.71 | 12.23 | 12.31 | 248,082 | -0.33(-2.65%) |
Jun 28, 2011 | 12.76 | 13.25 | 12.56 | 12.65 | 526,129 | -0.12(-0.95%) |
Jun 27, 2011 | 12.23 | 12.82 | 12.15 | 12.77 | 308,139 | +0.43(+3.47%) |
Jun 24, 2011 | 12.46 | 12.92 | 12.17 | 12.34 | 664,793 | -0.10(-0.82%) |
Jun 23, 2011 | 11.17 | 12.59 | 10.98 | 12.44 | 598,580 | +1.08(+9.49%) |
Jun 22, 2011 | 10.90 | 11.41 | 10.75 | 11.36 | 327,871 | +0.37(+3.38%) |
Jun 21, 2011 | 10.23 | 11.09 | 10.23 | 10.99 | 290,593 | +0.65(+6.29%) |
Jun 20, 2011 | 10.31 | 10.39 | 10.26 | 10.34 | 137,758 | +0.10(+1.00%) |
Jun 17, 2011 | 10.59 | 10.85 | 10.23 | 10.24 | 188,583 | -0.29(-2.74%) |
Jun 16, 2011 | 10.57 | 10.92 | 10.43 | 10.53 | 88,282 | -0.06(-0.53%) |
Jun 15, 2011 | 11.02 | 11.02 | 10.47 | 10.58 | 132,674 | -0.58(-5.17%) |
Jun 14, 2011 | 10.95 | 11.46 | 10.95 | 11.16 | 324,889 | +0.22(+2.04%) |
Jun 13, 2011 | 10.54 | 10.99 | 10.54 | 10.94 | 263,095 | +0.44(+4.16%) |
Jun 10, 2011 | 10.40 | 10.59 | 10.23 | 10.50 | 159,008 | +0.03(+0.27%) |
Jun 09, 2011 | 10.35 | 10.69 | 10.23 | 10.47 | 146,429 | +0.15(+1.44%) |
Jun 08, 2011 | 10.87 | 10.94 | 10.30 | 10.32 | 216,352 | -0.61(-5.61%) |
Jun 07, 2011 | 11.24 | 11.24 | 10.92 | 10.94 | 190,397 | -0.26(-2.33%) |
Jun 06, 2011 | 10.41 | 11.34 | 10.31 | 11.20 | 231,343 | +0.93(+9.06%) |
Jun 03, 2011 | 10.43 | 10.60 | 10.23 | 10.27 | 117,769 | +0.97(+10.40%) |
May 24, 2011 | 9.448 | 9.448 | 9.290 | 9.299 | 67,863 | -0.09(-0.99%) |
May 23, 2011 | 9.225 | 9.411 | 9.113 | 9.392 | 98,986 | +0.09(+1.00%) |
May 20, 2011 | 9.280 | 9.466 | 9.271 | 9.299 | 113,062 | -0.01(-0.10%) |
May 19, 2011 | 9.401 | 9.401 | 9.234 | 9.308 | 93,798 | -0.06(-0.60%) |
May 18, 2011 | 9.345 | 9.364 | 9.252 | 9.364 | 90,071 | +0.07(+0.70%) |
May 17, 2011 | 9.290 | 9.504 | 8.806 | 9.299 | 244,502 | -0.01(-0.10%) |
May 16, 2011 | 9.308 | 9.411 | 9.280 | 9.308 | 184,452 | -0.05(-0.50%) |
May 13, 2011 | 9.355 | 9.411 | 9.290 | 9.355 | 179,780 | +0.04(+0.40%) |
May 12, 2011 | 9.299 | 9.755 | 9.215 | 9.318 | 299,203 | +0.03(+0.30%) |
May 11, 2011 | 9.066 | 9.299 | 9.066 | 9.290 | 109,811 | +0.17(+1.83%) |
May 10, 2011 | 9.001 | 9.132 | 9.001 | 9.122 | 64,393 | +0.18(+1.98%) |
May 09, 2011 | 8.992 | 8.992 | 8.602 | 8.946 | 92,984 | -0.04(-0.41%) |
May 06, 2011 | 9.234 | 9.234 | 8.964 | 8.983 | 89,376 | -0.11(-1.23%) |
May 05, 2011 | 8.369 | 9.159 | 8.369 | 9.094 | 182,388 | +0.78(+9.40%) |
May 04, 2011 | 8.509 | 8.509 | 8.295 | 8.313 | 81,014 | -0.18(-2.08%) |
May 03, 2011 | 8.369 | 8.499 | 8.178 | 8.490 | 93,332 | +0.20(+2.35%) |
May 02, 2011 | 8.313 | 8.323 | 8.276 | 8.295 | 74,280 | +0.00(+0.00%) |
Apr 29, 2011 | 8.137 | 8.313 | 8.118 | 8.295 | 38,277 | +0.17(+2.06%) |
Apr 28, 2011 | 8.016 | 8.137 | 7.978 | 8.127 | 16,463 | +0.09(+1.16%) |
Apr 27, 2011 | 8.109 | 8.123 | 8.016 | 8.034 | 56,683 | -0.07(-0.80%) |
Apr 26, 2011 | 7.997 | 8.295 | 7.969 | 8.099 | 42,685 | +0.13(+1.63%) |
Apr 25, 2011 | 7.867 | 8.016 | 7.802 | 7.969 | 31,342 | +0.18(+2.27%) |
Apr 21, 2011 | 7.941 | 7.997 | 7.727 | 7.793 | 43,242 | -0.09(-1.18%) |
Apr 20, 2011 | 7.941 | 7.969 | 7.737 | 7.886 | 60,476 | +0.11(+1.44%) |
Apr 19, 2011 | 8.434 | 8.462 | 7.765 | 7.774 | 82,918 | -0.61(-7.32%) |
Apr 18, 2011 | 8.285 | 8.453 | 8.211 | 8.388 | 56,604 | -0.07(-0.77%) |
Apr 15, 2011 | 8.443 | 8.518 | 8.397 | 8.453 | 49,762 | -0.01(-0.11%) |
Apr 14, 2011 | 8.332 | 8.481 | 8.295 | 8.462 | 33,553 | +0.03(+0.33%) |
Apr 13, 2011 | 8.536 | 8.592 | 8.416 | 8.434 | 49,507 | +0.00(+0.00%) |
Apr 12, 2011 | 8.341 | 8.546 | 8.341 | 8.434 | 78,205 | +0.05(+0.55%) |
Apr 11, 2011 | 8.416 | 8.490 | 8.323 | 8.388 | 53,700 | -0.06(-0.66%) |
Apr 08, 2011 | 8.592 | 8.704 | 8.332 | 8.443 | 65,745 | -0.10(-1.20%) |
Apr 07, 2011 | 8.257 | 8.555 | 8.211 | 8.546 | 174,173 | +0.33(+3.96%) |
Apr 06, 2011 | 8.425 | 8.425 | 8.146 | 8.220 | 178,427 | -0.15(-1.78%) |
Apr 05, 2011 | 8.350 | 8.369 | 8.313 | 8.369 | 127,181 | +0.01(+0.11%) |
Apr 04, 2011 | 8.137 | 8.406 | 8.044 | 8.360 | 113,706 | +0.28(+3.45%) |