Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.78 | 11.15 | 10.72 | 10.93 | 28,238 | +0.20(+1.88%) |
Jun 29, 2011 | 10.82 | 10.86 | 10.65 | 10.73 | 17,030 | -0.04(-0.35%) |
Jun 28, 2011 | 10.79 | 10.84 | 10.70 | 10.76 | 23,786 | +0.04(+0.35%) |
Jun 27, 2011 | 10.59 | 10.84 | 10.59 | 10.73 | 53,574 | -0.01(-0.07%) |
Jun 24, 2011 | 10.70 | 10.76 | 10.67 | 10.73 | 64,123 | +0.07(+0.70%) |
Jun 23, 2011 | 10.53 | 10.69 | 10.40 | 10.66 | 9,305 | +0.02(+0.21%) |
Jun 22, 2011 | 11.06 | 11.06 | 10.64 | 10.64 | 20,137 | -0.46(-4.18%) |
Jun 21, 2011 | 11.08 | 11.17 | 10.94 | 11.10 | 35,767 | +0.12(+1.09%) |
Jun 20, 2011 | 10.93 | 11.11 | 10.72 | 10.98 | 24,953 | +0.22(+2.02%) |
Jun 17, 2011 | 10.64 | 10.89 | 10.62 | 10.76 | 73,527 | +0.22(+2.06%) |
Jun 16, 2011 | 10.26 | 10.61 | 10.11 | 10.55 | 27,308 | +0.37(+3.60%) |
Jun 15, 2011 | 10.25 | 10.33 | 10.09 | 10.18 | 28,604 | -0.22(-2.09%) |
Jun 14, 2011 | 10.44 | 10.53 | 10.17 | 10.40 | 40,126 | +0.08(+0.80%) |
Jun 13, 2011 | 9.971 | 10.44 | 9.874 | 10.32 | 52,919 | +0.42(+4.24%) |
Jun 10, 2011 | 9.963 | 10.01 | 9.837 | 9.896 | 24,612 | -0.07(-0.67%) |
Jun 09, 2011 | 9.986 | 10.03 | 9.941 | 9.963 | 19,952 | -0.01(-0.15%) |
Jun 08, 2011 | 9.889 | 10.02 | 9.889 | 9.978 | 15,672 | +0.05(+0.52%) |
Jun 07, 2011 | 9.896 | 9.934 | 9.777 | 9.926 | 22,526 | +0.13(+1.29%) |
Jun 06, 2011 | 9.770 | 9.948 | 9.673 | 9.800 | 38,711 | -0.17(-1.72%) |
Jun 03, 2011 | 10.34 | 10.52 | 9.971 | 9.971 | 33,833 | -0.63(-5.96%) |
May 24, 2011 | 10.69 | 10.74 | 10.52 | 10.60 | 42,340 | -0.07(-0.63%) |
May 23, 2011 | 10.71 | 10.93 | 10.67 | 10.67 | 35,896 | -0.14(-1.31%) |
May 20, 2011 | 10.75 | 10.94 | 10.72 | 10.81 | 28,144 | -0.01(-0.14%) |
May 19, 2011 | 10.90 | 10.90 | 10.75 | 10.83 | 24,050 | +0.01(+0.07%) |
May 18, 2011 | 10.80 | 10.83 | 10.74 | 10.82 | 16,873 | +0.01(+0.07%) |
May 17, 2011 | 10.71 | 10.85 | 10.71 | 10.81 | 19,580 | +0.07(+0.62%) |
May 16, 2011 | 10.82 | 10.92 | 10.74 | 10.74 | 29,522 | -0.17(-1.57%) |
May 13, 2011 | 11.29 | 11.30 | 10.86 | 10.91 | 26,003 | -0.42(-3.67%) |
May 12, 2011 | 10.83 | 11.37 | 10.72 | 11.33 | 23,774 | +0.46(+4.24%) |
May 11, 2011 | 11.34 | 11.36 | 10.86 | 10.87 | 48,505 | -0.52(-4.57%) |
May 10, 2011 | 11.24 | 11.40 | 11.20 | 11.39 | 15,698 | +0.22(+1.93%) |
May 09, 2011 | 11.15 | 11.26 | 11.13 | 11.18 | 12,572 | -0.01(-0.07%) |
May 06, 2011 | 11.27 | 11.49 | 11.15 | 11.18 | 33,911 | +0.03(+0.27%) |
May 05, 2011 | 11.28 | 11.32 | 10.94 | 11.15 | 37,256 | -0.18(-1.58%) |
May 04, 2011 | 11.61 | 11.61 | 11.33 | 11.33 | 21,080 | -0.24(-2.06%) |
May 03, 2011 | 11.69 | 11.78 | 11.56 | 11.57 | 27,754 | -0.13(-1.14%) |
May 02, 2011 | 11.95 | 12.18 | 11.65 | 11.70 | 31,872 | -0.42(-3.49%) |
Apr 29, 2011 | 11.66 | 12.18 | 11.49 | 12.13 | 57,707 | +0.50(+4.28%) |
Apr 28, 2011 | 11.57 | 11.65 | 11.39 | 11.63 | 34,286 | -0.04(-0.38%) |
Apr 27, 2011 | 11.37 | 11.73 | 11.36 | 11.67 | 17,863 | +0.28(+2.48%) |
Apr 26, 2011 | 11.36 | 11.47 | 11.26 | 11.39 | 38,368 | +0.04(+0.39%) |
Apr 25, 2011 | 11.38 | 11.41 | 11.26 | 11.35 | 8,938 | -0.12(-1.04%) |
Apr 21, 2011 | 11.61 | 11.61 | 11.40 | 11.47 | 10,019 | -0.06(-0.52%) |
Apr 20, 2011 | 11.65 | 11.65 | 11.46 | 11.52 | 31,490 | +0.04(+0.32%) |
Apr 19, 2011 | 11.53 | 11.53 | 11.43 | 11.49 | 61,135 | +0.02(+0.19%) |
Apr 18, 2011 | 11.41 | 11.53 | 11.38 | 11.47 | 21,778 | -0.01(-0.13%) |
Apr 15, 2011 | 11.24 | 11.52 | 11.24 | 11.48 | 27,919 | +0.16(+1.45%) |
Apr 14, 2011 | 11.12 | 11.32 | 11.12 | 11.32 | 18,484 | +0.19(+1.67%) |
Apr 13, 2011 | 11.43 | 11.52 | 11.04 | 11.13 | 32,843 | -0.17(-1.51%) |
Apr 12, 2011 | 11.62 | 11.65 | 11.29 | 11.30 | 10,357 | -0.30(-2.56%) |
Apr 11, 2011 | 11.67 | 11.76 | 11.52 | 11.60 | 21,929 | -0.04(-0.38%) |
Apr 08, 2011 | 12.12 | 12.12 | 11.63 | 11.64 | 20,660 | -0.39(-3.21%) |
Apr 07, 2011 | 12.25 | 12.25 | 12.00 | 12.03 | 10,080 | -0.19(-1.58%) |
Apr 06, 2011 | 12.02 | 12.24 | 11.97 | 12.22 | 17,201 | +0.18(+1.48%) |
Apr 05, 2011 | 12.26 | 12.39 | 11.90 | 12.05 | 48,680 | -0.28(-2.23%) |
Apr 04, 2011 | 12.37 | 12.37 | 12.24 | 12.32 | 10,696 | -0.01(-0.06%) |