Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 9.938 | 9.975 | 9.834 | 9.834 | 6,687,453 | -0.08(-0.80%) |
Jun 29, 2011 | 9.987 | 9.987 | 9.675 | 9.914 | 7,914,522 | -0.05(-0.49%) |
Jun 28, 2011 | 9.816 | 9.975 | 9.804 | 9.963 | 8,475,736 | +0.19(+1.94%) |
Jun 27, 2011 | 9.669 | 9.871 | 9.669 | 9.773 | 8,590,321 | +0.06(+0.57%) |
Jun 24, 2011 | 10.03 | 10.13 | 9.675 | 9.718 | 14,654,904 | -0.13(-1.37%) |
Jun 23, 2011 | 9.693 | 9.877 | 9.534 | 9.853 | 7,798,371 | +0.01(+0.06%) |
Jun 22, 2011 | 9.791 | 9.920 | 9.761 | 9.846 | 5,765,279 | +0.04(+0.38%) |
Jun 21, 2011 | 9.595 | 9.828 | 9.589 | 9.810 | 4,783,256 | +0.28(+2.89%) |
Jun 20, 2011 | 9.552 | 9.589 | 9.521 | 9.534 | 3,233,481 | +0.09(+0.97%) |
Jun 17, 2011 | 9.485 | 9.509 | 9.362 | 9.442 | 4,132,122 | +0.01(+0.13%) |
Jun 16, 2011 | 9.430 | 9.521 | 9.319 | 9.430 | 4,000,325 | -0.02(-0.26%) |
Jun 15, 2011 | 9.620 | 9.724 | 9.411 | 9.454 | 5,462,568 | -0.22(-2.28%) |
Jun 14, 2011 | 9.509 | 9.690 | 9.497 | 9.675 | 4,910,949 | +0.24(+2.53%) |
Jun 13, 2011 | 9.466 | 9.509 | 9.350 | 9.436 | 3,245,949 | +0.00(+0.00%) |
Jun 10, 2011 | 9.626 | 9.681 | 9.423 | 9.436 | 5,639,141 | -0.23(-2.41%) |
Jun 09, 2011 | 9.571 | 9.718 | 9.571 | 9.669 | 3,307,108 | +0.11(+1.15%) |
Jun 08, 2011 | 9.705 | 9.767 | 9.497 | 9.558 | 6,459,604 | -0.12(-1.20%) |
Jun 07, 2011 | 9.693 | 9.802 | 9.669 | 9.675 | 4,756,446 | +0.02(+0.25%) |
Jun 06, 2011 | 9.748 | 9.808 | 9.614 | 9.650 | 3,980,650 | -0.13(-1.37%) |
Jun 03, 2011 | 9.723 | 9.972 | 9.705 | 9.784 | 4,900,263 | -0.30(-3.01%) |
May 24, 2011 | 9.863 | 10.21 | 9.748 | 10.09 | 8,515,352 | +0.21(+2.15%) |
May 23, 2011 | 9.827 | 9.927 | 9.499 | 9.875 | 8,423,088 | -0.04(-0.43%) |
May 20, 2011 | 9.887 | 10.03 | 9.863 | 9.918 | 4,080,327 | -0.02(-0.18%) |
May 19, 2011 | 10.09 | 10.09 | 9.869 | 9.936 | 4,410,682 | -0.08(-0.79%) |
May 18, 2011 | 9.748 | 10.08 | 9.663 | 10.01 | 9,677,397 | +0.27(+2.74%) |
May 17, 2011 | 9.559 | 9.748 | 9.505 | 9.748 | 7,476,394 | +0.11(+1.13%) |
May 16, 2011 | 9.596 | 9.735 | 9.559 | 9.638 | 6,107,688 | +0.03(+0.32%) |
May 13, 2011 | 9.650 | 9.772 | 9.572 | 9.608 | 5,670,839 | -0.09(-0.88%) |
May 12, 2011 | 9.596 | 9.693 | 9.329 | 9.693 | 13,715,595 | +0.06(+0.63%) |
May 11, 2011 | 9.505 | 9.799 | 9.462 | 9.632 | 9,171,655 | +0.13(+1.41%) |
May 10, 2011 | 9.626 | 9.669 | 9.231 | 9.499 | 23,732,586 | -0.18(-1.82%) |
May 09, 2011 | 10.45 | 10.51 | 9.486 | 9.675 | 29,535,728 | -0.80(-7.60%) |
May 06, 2011 | 10.53 | 10.65 | 10.45 | 10.47 | 7,030,606 | +0.02(+0.23%) |
May 05, 2011 | 10.29 | 10.49 | 10.12 | 10.45 | 10,345,370 | +0.14(+1.36%) |
May 04, 2011 | 10.47 | 10.59 | 10.26 | 10.31 | 7,819,185 | -0.16(-1.57%) |
May 03, 2011 | 10.57 | 10.61 | 10.42 | 10.47 | 6,447,831 | -0.15(-1.37%) |
May 02, 2011 | 10.63 | 10.63 | 10.59 | 10.62 | 9,049,777 | +0.12(+1.10%) |
Apr 29, 2011 | 10.74 | 10.77 | 10.49 | 10.50 | 5,688,492 | -0.19(-1.76%) |
Apr 28, 2011 | 10.66 | 10.83 | 10.60 | 10.69 | 7,221,002 | +0.05(+0.51%) |
Apr 27, 2011 | 10.78 | 10.78 | 10.44 | 10.63 | 12,266,560 | -0.18(-1.68%) |
Apr 26, 2011 | 10.91 | 10.91 | 10.76 | 10.82 | 4,853,494 | -0.04(-0.39%) |
Apr 25, 2011 | 10.87 | 10.87 | 10.76 | 10.86 | 6,674,309 | +0.14(+1.30%) |
Apr 21, 2011 | 10.82 | 10.93 | 10.70 | 10.72 | 5,942,828 | -0.11(-1.01%) |
Apr 20, 2011 | 10.85 | 10.89 | 10.76 | 10.83 | 5,829,132 | +0.08(+0.79%) |
Apr 19, 2011 | 10.77 | 10.85 | 10.62 | 10.74 | 4,287,207 | +0.01(+0.11%) |
Apr 18, 2011 | 10.63 | 10.74 | 10.56 | 10.73 | 5,604,768 | +0.01(+0.06%) |
Apr 15, 2011 | 10.65 | 10.78 | 10.63 | 10.73 | 5,811,980 | +0.04(+0.34%) |
Apr 14, 2011 | 10.62 | 10.80 | 10.60 | 10.69 | 6,085,196 | -0.01(-0.06%) |
Apr 13, 2011 | 10.56 | 10.84 | 10.56 | 10.70 | 8,356,631 | +0.18(+1.73%) |
Apr 12, 2011 | 10.45 | 10.64 | 10.41 | 10.51 | 10,061,677 | -0.05(-0.52%) |
Apr 11, 2011 | 10.56 | 10.73 | 10.53 | 10.57 | 8,460,963 | -0.01(-0.12%) |
Apr 08, 2011 | 10.84 | 10.93 | 10.49 | 10.58 | 9,469,088 | -0.33(-3.06%) |
Apr 07, 2011 | 10.59 | 10.93 | 10.57 | 10.91 | 13,280,051 | +0.27(+2.57%) |
Apr 06, 2011 | 10.80 | 10.81 | 10.58 | 10.64 | 14,825,424 | -0.16(-1.52%) |
Apr 05, 2011 | 10.60 | 10.93 | 10.60 | 10.80 | 9,149,232 | +0.07(+0.68%) |
Apr 04, 2011 | 10.59 | 10.91 | 10.54 | 10.73 | 14,061,174 | +0.14(+1.32%) |