Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.17 | 10.44 | 9.980 | 10.34 | 550,304 | +0.14(+1.37%) |
Jun 29, 2011 | 9.890 | 10.23 | 9.875 | 10.20 | 825,857 | +0.38(+3.87%) |
Jun 28, 2011 | 9.710 | 9.920 | 9.521 | 9.820 | 739,454 | +0.11(+1.13%) |
Jun 27, 2011 | 9.690 | 9.950 | 9.490 | 9.710 | 799,182 | +0.01(+0.10%) |
Jun 24, 2011 | 9.740 | 10.01 | 9.450 | 9.700 | 1,870,224 | -0.02(-0.21%) |
Jun 23, 2011 | 9.550 | 9.725 | 9.460 | 9.720 | 603,682 | +0.03(+0.31%) |
Jun 22, 2011 | 9.850 | 10.01 | 9.680 | 9.690 | 356,284 | -0.21(-2.12%) |
Jun 21, 2011 | 9.680 | 9.945 | 9.640 | 9.900 | 658,616 | +0.32(+3.34%) |
Jun 20, 2011 | 9.610 | 9.690 | 9.250 | 9.580 | 536,586 | +0.30(+3.23%) |
Jun 17, 2011 | 9.570 | 9.630 | 9.260 | 9.280 | 732,256 | -0.20(-2.11%) |
Jun 16, 2011 | 9.320 | 9.860 | 9.320 | 9.480 | 1,214,370 | +0.28(+3.04%) |
Jun 15, 2011 | 8.910 | 9.300 | 8.890 | 9.200 | 1,313,366 | +0.09(+0.99%) |
Jun 14, 2011 | 8.920 | 9.120 | 8.890 | 9.110 | 676,887 | +0.31(+3.52%) |
Jun 13, 2011 | 8.700 | 8.820 | 8.490 | 8.800 | 901,509 | +0.13(+1.50%) |
Jun 10, 2011 | 8.840 | 9.020 | 8.640 | 8.670 | 541,059 | -0.24(-2.69%) |
Jun 09, 2011 | 9.050 | 9.100 | 8.850 | 8.910 | 579,508 | -0.13(-1.44%) |
Jun 08, 2011 | 9.030 | 9.310 | 9.030 | 9.040 | 692,032 | -0.02(-0.22%) |
Jun 07, 2011 | 9.080 | 9.170 | 8.970 | 9.060 | 600,623 | +0.08(+0.89%) |
Jun 06, 2011 | 9.410 | 9.490 | 8.960 | 8.980 | 774,526 | -0.39(-4.16%) |
Jun 03, 2011 | 9.440 | 9.550 | 8.670 | 9.370 | 591,144 | -0.05(-0.53%) |
May 24, 2011 | 9.460 | 9.590 | 9.350 | 9.420 | 585,964 | -0.02(-0.21%) |
May 23, 2011 | 9.530 | 9.580 | 9.420 | 9.440 | 487,914 | -0.23(-2.38%) |
May 20, 2011 | 9.820 | 9.900 | 9.550 | 9.670 | 507,715 | -0.20(-1.98%) |
May 19, 2011 | 9.920 | 10.00 | 9.760 | 9.865 | 661,417 | -0.04(-0.35%) |
May 18, 2011 | 9.850 | 9.930 | 9.680 | 9.900 | 474,624 | +0.11(+1.12%) |
May 17, 2011 | 9.880 | 9.950 | 9.730 | 9.790 | 694,128 | -0.12(-1.21%) |
May 16, 2011 | 10.21 | 10.34 | 9.910 | 9.910 | 688,499 | -0.36(-3.51%) |
May 13, 2011 | 10.46 | 10.46 | 10.26 | 10.27 | 663,176 | -0.19(-1.82%) |
May 12, 2011 | 10.19 | 10.47 | 10.10 | 10.46 | 765,383 | +0.19(+1.85%) |
May 11, 2011 | 9.990 | 10.28 | 9.600 | 10.27 | 2,742,263 | -0.27(-2.56%) |
May 10, 2011 | 10.38 | 10.78 | 10.16 | 10.54 | 2,082,822 | +0.23(+2.23%) |
May 09, 2011 | 10.47 | 10.65 | 10.29 | 10.31 | 797,553 | -0.19(-1.81%) |
May 06, 2011 | 10.39 | 10.83 | 10.29 | 10.50 | 1,398,344 | +0.26(+2.54%) |
May 05, 2011 | 10.04 | 10.41 | 9.990 | 10.24 | 699,729 | +0.14(+1.39%) |
May 04, 2011 | 10.23 | 10.32 | 9.960 | 10.10 | 1,055,330 | -0.08(-0.79%) |
May 03, 2011 | 10.38 | 10.42 | 10.11 | 10.18 | 465,301 | -0.25(-2.40%) |
May 02, 2011 | 10.51 | 10.75 | 10.38 | 10.43 | 742,794 | -0.10(-0.95%) |
Apr 29, 2011 | 10.51 | 10.68 | 10.37 | 10.53 | 326,172 | +0.08(+0.77%) |
Apr 28, 2011 | 10.37 | 10.51 | 10.22 | 10.45 | 530,477 | +0.08(+0.77%) |
Apr 27, 2011 | 10.05 | 10.42 | 10.01 | 10.37 | 694,444 | +0.27(+2.67%) |
Apr 26, 2011 | 9.840 | 10.21 | 9.720 | 10.10 | 1,150,867 | +0.28(+2.85%) |
Apr 25, 2011 | 9.610 | 9.920 | 9.490 | 9.820 | 1,168,156 | +0.33(+3.48%) |
Apr 21, 2011 | 9.260 | 9.510 | 9.050 | 9.490 | 1,089,082 | +0.30(+3.26%) |
Apr 20, 2011 | 8.970 | 9.320 | 8.800 | 9.190 | 1,202,692 | +0.41(+4.67%) |
Apr 19, 2011 | 8.840 | 8.885 | 8.710 | 8.780 | 707,792 | -0.06(-0.68%) |
Apr 18, 2011 | 8.700 | 8.870 | 8.580 | 8.840 | 767,710 | +0.02(+0.23%) |
Apr 15, 2011 | 8.580 | 8.830 | 8.580 | 8.820 | 760,202 | +0.24(+2.80%) |
Apr 14, 2011 | 8.400 | 8.610 | 8.320 | 8.580 | 486,390 | +0.12(+1.42%) |
Apr 13, 2011 | 8.640 | 8.700 | 8.370 | 8.460 | 833,832 | -0.12(-1.40%) |
Apr 12, 2011 | 8.850 | 8.850 | 8.500 | 8.580 | 1,018,589 | -0.37(-4.13%) |
Apr 11, 2011 | 9.130 | 9.180 | 8.900 | 8.950 | 502,894 | -0.18(-1.97%) |
Apr 08, 2011 | 9.090 | 9.180 | 8.920 | 9.130 | 660,834 | +0.07(+0.77%) |
Apr 07, 2011 | 9.220 | 9.350 | 9.060 | 9.060 | 629,601 | -0.18(-1.95%) |
Apr 06, 2011 | 9.400 | 9.490 | 9.130 | 9.240 | 968,760 | -0.09(-0.96%) |
Apr 05, 2011 | 9.190 | 9.490 | 9.180 | 9.330 | 981,573 | +0.13(+1.41%) |
Apr 04, 2011 | 9.130 | 9.300 | 9.120 | 9.200 | 885,593 | +0.08(+0.88%) |