Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 9.910 | 10.07 | 9.910 | 10.07 | 8,062 | +0.25(+2.55%) |
Jun 29, 2011 | 9.720 | 9.820 | 9.710 | 9.820 | 2,546 | +0.08(+0.82%) |
Jun 28, 2011 | 9.710 | 9.740 | 9.640 | 9.740 | 16,324 | +0.21(+2.20%) |
Jun 24, 2011 | 9.530 | 9.530 | 9.530 | 0 | -0.07(-0.73%) | |
Jun 23, 2011 | 9.520 | 9.600 | 9.510 | 9.600 | 1,522 | -0.12(-1.23%) |
Jun 22, 2011 | 9.770 | 9.890 | 9.720 | 9.720 | 4,007 | -0.23(-2.31%) |
Jun 21, 2011 | 9.870 | 9.950 | 9.850 | 9.950 | 1,567 | +0.10(+1.02%) |
Jun 20, 2011 | 9.850 | 9.850 | 9.850 | 9.850 | 1,433 | -0.14(-1.40%) |
Jun 17, 2011 | 9.870 | 9.990 | 9.840 | 9.990 | 2,684 | +0.10(+1.01%) |
Jun 16, 2011 | 9.800 | 9.890 | 9.720 | 9.890 | 2,008 | -0.13(-1.30%) |
Jun 15, 2011 | 10.02 | 10.02 | 9.840 | 10.02 | 3,469 | -0.11(-1.09%) |
Jun 14, 2011 | 10.16 | 10.16 | 10.13 | 10.13 | 742 | -0.06(-0.59%) |
Jun 13, 2011 | 10.07 | 10.19 | 10.07 | 10.19 | 951 | +0.13(+1.29%) |
Jun 10, 2011 | 10.15 | 10.15 | 10.06 | 10.06 | 1,362 | -0.27(-2.61%) |
Jun 09, 2011 | 10.32 | 10.33 | 10.32 | 10.33 | 2,369 | +0.20(+1.97%) |
Jun 08, 2011 | 10.21 | 10.21 | 10.13 | 10.13 | 3,197 | -0.26(-2.50%) |
Jun 07, 2011 | 10.32 | 10.39 | 10.32 | 10.39 | 11,369 | +0.17(+1.66%) |
Jun 06, 2011 | 10.22 | 10.33 | 10.22 | 10.22 | 222 | -0.20(-1.92%) |
Jun 03, 2011 | 10.28 | 10.42 | 10.28 | 10.42 | 1,106 | +0.34(+3.37%) |
May 24, 2011 | 9.980 | 10.08 | 9.980 | 10.08 | 3,690 | -0.42(-4.00%) |
May 23, 2011 | 10.49 | 10.51 | 10.49 | 10.50 | 10,576 | -0.20(-1.87%) |
May 19, 2011 | 10.70 | 10.70 | 10.70 | 10.70 | 130 | -0.05(-0.47%) |
May 18, 2011 | 10.75 | 10.88 | 10.73 | 10.75 | 7,166 | -0.03(-0.28%) |
May 17, 2011 | 10.76 | 10.82 | 10.72 | 10.78 | 20,607 | +0.04(+0.37%) |
May 16, 2011 | 10.78 | 10.88 | 10.74 | 10.74 | 4,148 | -0.06(-0.56%) |
May 13, 2011 | 10.91 | 10.93 | 10.79 | 10.80 | 6,370 | -0.14(-1.28%) |
May 12, 2011 | 10.84 | 11.00 | 10.83 | 10.94 | 13,886 | +0.04(+0.37%) |
May 11, 2011 | 10.96 | 11.05 | 10.90 | 10.90 | 88,759 | -0.11(-1.00%) |
May 10, 2011 | 10.98 | 11.03 | 10.96 | 11.01 | 3,707 | +0.12(+1.10%) |
May 09, 2011 | 10.84 | 10.92 | 10.78 | 10.89 | 7,081 | -0.03(-0.27%) |
May 06, 2011 | 11.15 | 11.15 | 10.90 | 10.92 | 70,356 | -0.11(-1.00%) |
May 05, 2011 | 11.14 | 11.18 | 10.95 | 11.03 | 49,635 | -0.27(-2.39%) |
May 04, 2011 | 11.36 | 11.36 | 11.29 | 11.30 | 847 | -0.16(-1.40%) |
May 03, 2011 | 11.43 | 11.46 | 11.42 | 11.46 | 1,871 | -0.07(-0.61%) |
May 02, 2011 | 11.49 | 11.56 | 11.49 | 11.53 | 5,415 | +0.04(+0.35%) |
Apr 29, 2011 | 11.69 | 11.69 | 11.49 | 11.49 | 13,290 | -0.06(-0.52%) |
Apr 28, 2011 | 11.46 | 11.55 | 11.40 | 11.55 | 2,535 | +0.46(+4.15%) |
Apr 27, 2011 | 10.88 | 11.09 | 10.79 | 11.09 | 3,931 | +0.31(+2.88%) |
Apr 26, 2011 | 10.72 | 10.78 | 10.72 | 10.78 | 1,589 | +0.05(+0.47%) |
Apr 25, 2011 | 10.70 | 10.73 | 10.66 | 10.73 | 1,778 | +0.00(+0.00%) |
Apr 21, 2011 | 10.72 | 10.73 | 10.70 | 10.73 | 1,637 | +0.14(+1.32%) |
Apr 20, 2011 | 10.52 | 10.75 | 10.52 | 10.59 | 1,381 | +0.22(+2.12%) |
Apr 19, 2011 | 10.25 | 10.37 | 10.25 | 10.37 | 45,798 | +0.29(+2.88%) |
Apr 18, 2011 | 10.15 | 10.15 | 10.07 | 10.08 | 2,315 | -0.38(-3.63%) |
Apr 15, 2011 | 10.41 | 10.52 | 10.41 | 10.46 | 5,831 | +0.05(+0.48%) |
Apr 14, 2011 | 10.39 | 10.43 | 10.37 | 10.41 | 4,268 | +0.02(+0.19%) |
Apr 13, 2011 | 10.43 | 10.48 | 10.38 | 10.39 | 8,678 | -0.09(-0.86%) |
Apr 12, 2011 | 10.46 | 10.50 | 10.46 | 10.48 | 4,998 | +0.01(+0.10%) |
Apr 11, 2011 | 10.51 | 10.53 | 10.46 | 10.47 | 4,053 | -0.03(-0.29%) |
Apr 08, 2011 | 10.49 | 10.53 | 10.49 | 10.50 | 11,858 | +0.23(+2.24%) |
Apr 07, 2011 | 10.30 | 10.30 | 10.25 | 10.27 | 613 | -0.07(-0.68%) |
Apr 06, 2011 | 10.24 | 10.34 | 10.24 | 10.34 | 1,512 | +0.13(+1.27%) |
Apr 05, 2011 | 10.20 | 10.22 | 10.20 | 10.21 | 1,097 | -0.05(-0.49%) |
Apr 04, 2011 | 10.25 | 10.28 | 10.20 | 10.26 | 5,719 | +0.03(+0.29%) |