Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 8.297 | 8.297 | 7.684 | 7.854 | 1,225,141 | -0.39(-4.79%) |
Jun 29, 2011 | 8.781 | 8.789 | 7.805 | 8.248 | 1,507,188 | -0.46(-5.28%) |
Jun 28, 2011 | 9.192 | 9.353 | 8.676 | 8.708 | 1,777,138 | -0.06(-0.64%) |
Jun 27, 2011 | 8.708 | 9.031 | 8.676 | 8.765 | 516,709 | +0.06(+0.65%) |
Jun 24, 2011 | 8.942 | 8.966 | 8.660 | 8.708 | 980,442 | -0.16(-1.82%) |
Jun 23, 2011 | 8.789 | 8.942 | 8.587 | 8.870 | 537,964 | -0.02(-0.18%) |
Jun 22, 2011 | 9.023 | 9.134 | 8.854 | 8.886 | 375,273 | -0.15(-1.69%) |
Jun 21, 2011 | 8.708 | 9.176 | 8.676 | 9.039 | 587,390 | +0.40(+4.67%) |
Jun 20, 2011 | 8.692 | 8.788 | 8.571 | 8.636 | 750,542 | -0.02(-0.28%) |
Jun 17, 2011 | 8.999 | 9.196 | 8.620 | 8.660 | 2,270,994 | -0.28(-3.16%) |
Jun 16, 2011 | 8.999 | 9.394 | 8.813 | 8.942 | 1,022,561 | +0.13(+1.51%) |
Jun 15, 2011 | 8.725 | 9.031 | 8.724 | 8.809 | 793,180 | +0.05(+0.60%) |
Jun 14, 2011 | 9.023 | 9.394 | 8.725 | 8.757 | 2,727,591 | -1.00(-10.25%) |
Jun 13, 2011 | 9.958 | 10.16 | 9.515 | 9.757 | 1,250,908 | -0.23(-2.26%) |
Jun 10, 2011 | 9.789 | 10.11 | 9.765 | 9.982 | 566,578 | +0.14(+1.39%) |
Jun 09, 2011 | 9.966 | 10.07 | 9.789 | 9.845 | 407,535 | -0.07(-0.73%) |
Jun 08, 2011 | 10.15 | 10.15 | 9.878 | 9.918 | 522,242 | -0.29(-2.84%) |
Jun 07, 2011 | 10.15 | 10.35 | 10.04 | 10.21 | 358,979 | +0.10(+1.04%) |
Jun 06, 2011 | 10.51 | 10.56 | 10.08 | 10.10 | 635,430 | -0.40(-3.84%) |
Jun 03, 2011 | 10.64 | 10.79 | 10.48 | 10.51 | 568,626 | -0.10(-0.91%) |
May 24, 2011 | 10.65 | 10.65 | 10.26 | 10.60 | 774,073 | -0.04(-0.38%) |
May 23, 2011 | 10.73 | 10.75 | 10.44 | 10.64 | 757,394 | -0.23(-2.08%) |
May 20, 2011 | 10.89 | 11.05 | 10.68 | 10.87 | 1,040,319 | -0.10(-0.95%) |
May 19, 2011 | 11.39 | 11.46 | 10.89 | 10.97 | 996,881 | -0.38(-3.34%) |
May 18, 2011 | 11.47 | 11.64 | 11.29 | 11.35 | 617,799 | -0.11(-0.98%) |
May 17, 2011 | 11.61 | 11.68 | 11.09 | 11.47 | 1,028,629 | -0.24(-2.07%) |
May 16, 2011 | 12.07 | 12.42 | 11.54 | 11.71 | 2,866,448 | +0.27(+2.33%) |
May 13, 2011 | 11.67 | 11.68 | 11.18 | 11.44 | 688,388 | -0.23(-2.00%) |
May 12, 2011 | 11.26 | 11.76 | 11.26 | 11.68 | 293,836 | +0.36(+3.21%) |
May 11, 2011 | 11.23 | 11.42 | 11.18 | 11.31 | 350,657 | +0.07(+0.65%) |
May 10, 2011 | 11.25 | 11.32 | 11.05 | 11.24 | 360,411 | +0.08(+0.72%) |
May 09, 2011 | 10.83 | 11.36 | 10.77 | 11.16 | 429,139 | +0.31(+2.82%) |
May 06, 2011 | 11.59 | 11.59 | 10.46 | 10.85 | 636,020 | +0.12(+1.13%) |
May 05, 2011 | 11.29 | 11.37 | 10.64 | 10.73 | 1,264,926 | -0.53(-4.72%) |
May 04, 2011 | 10.33 | 12.33 | 9.835 | 11.26 | 2,955,612 | +0.99(+9.65%) |
May 03, 2011 | 10.33 | 10.56 | 10.15 | 10.27 | 383,451 | -0.05(-0.47%) |
May 02, 2011 | 10.51 | 11.09 | 10.30 | 10.32 | 623,002 | -0.75(-6.77%) |
Apr 29, 2011 | 11.10 | 11.37 | 11.03 | 11.07 | 361,191 | +0.01(+0.07%) |
Apr 28, 2011 | 10.97 | 11.11 | 10.92 | 11.06 | 186,474 | +0.10(+0.96%) |
Apr 27, 2011 | 10.82 | 11.00 | 10.72 | 10.96 | 185,186 | +0.11(+1.04%) |
Apr 26, 2011 | 10.92 | 11.03 | 10.79 | 10.85 | 254,439 | -0.02(-0.22%) |
Apr 25, 2011 | 10.85 | 11.02 | 10.77 | 10.87 | 242,364 | -0.02(-0.15%) |
Apr 21, 2011 | 10.97 | 10.97 | 10.69 | 10.89 | 231,525 | -0.01(-0.07%) |
Apr 20, 2011 | 10.91 | 10.96 | 10.69 | 10.89 | 233,707 | +0.12(+1.12%) |
Apr 19, 2011 | 11.22 | 11.27 | 10.75 | 10.77 | 357,834 | -0.42(-3.75%) |
Apr 18, 2011 | 11.08 | 11.20 | 10.57 | 11.19 | 658,259 | -0.03(-0.29%) |
Apr 15, 2011 | 10.84 | 11.24 | 10.68 | 11.22 | 608,646 | +0.32(+2.96%) |
Apr 14, 2011 | 10.74 | 10.93 | 10.68 | 10.90 | 437,863 | +0.09(+0.82%) |
Apr 13, 2011 | 10.43 | 10.84 | 10.40 | 10.81 | 542,678 | +0.39(+3.71%) |
Apr 12, 2011 | 10.48 | 10.52 | 10.24 | 10.43 | 332,400 | -0.10(-1.00%) |
Apr 11, 2011 | 10.78 | 10.91 | 10.42 | 10.53 | 270,669 | -0.23(-2.10%) |
Apr 08, 2011 | 10.83 | 11.04 | 10.68 | 10.76 | 374,682 | +0.02(+0.23%) |
Apr 07, 2011 | 10.98 | 11.05 | 10.68 | 10.73 | 281,731 | -0.25(-2.28%) |
Apr 06, 2011 | 10.96 | 11.13 | 10.73 | 10.98 | 461,323 | +0.09(+0.81%) |
Apr 05, 2011 | 10.72 | 11.01 | 10.36 | 10.89 | 563,516 | +0.20(+1.89%) |
Apr 04, 2011 | 10.35 | 10.72 | 10.35 | 10.69 | 639,235 | +0.37(+3.59%) |