Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.69 | 10.88 | 10.65 | 10.86 | 482,376 | +0.26(+2.47%) |
Jun 29, 2011 | 10.36 | 10.65 | 10.36 | 10.60 | 362,592 | +0.33(+3.24%) |
Jun 28, 2011 | 10.10 | 10.29 | 10.07 | 10.27 | 258,239 | +0.19(+1.89%) |
Jun 27, 2011 | 9.881 | 10.09 | 9.871 | 10.08 | 429,109 | +0.18(+1.78%) |
Jun 24, 2011 | 10.01 | 10.04 | 9.867 | 9.900 | 1,033,640 | -0.12(-1.19%) |
Jun 23, 2011 | 10.00 | 10.07 | 9.895 | 10.02 | 401,640 | -0.12(-1.22%) |
Jun 22, 2011 | 10.19 | 10.33 | 10.14 | 10.14 | 672,011 | -0.09(-0.84%) |
Jun 21, 2011 | 10.02 | 10.32 | 10.01 | 10.23 | 477,446 | +0.35(+3.52%) |
Jun 20, 2011 | 9.905 | 9.914 | 9.857 | 9.881 | 163,741 | +0.01(+0.10%) |
Jun 17, 2011 | 9.990 | 10.04 | 9.843 | 9.871 | 218,469 | -0.04(-0.38%) |
Jun 16, 2011 | 9.928 | 10.00 | 9.847 | 9.909 | 277,570 | -0.09(-0.86%) |
Jun 15, 2011 | 10.04 | 10.10 | 9.924 | 9.995 | 249,726 | -0.09(-0.90%) |
Jun 14, 2011 | 9.985 | 10.12 | 9.976 | 10.09 | 270,774 | +0.20(+1.97%) |
Jun 13, 2011 | 9.966 | 9.966 | 9.824 | 9.890 | 253,901 | +0.02(+0.17%) |
Jun 10, 2011 | 10.02 | 10.04 | 9.859 | 9.873 | 165,521 | -0.14(-1.41%) |
Jun 09, 2011 | 10.05 | 10.05 | 9.982 | 10.02 | 144,050 | +0.01(+0.09%) |
Jun 08, 2011 | 9.935 | 10.14 | 9.916 | 10.01 | 248,854 | -0.01(-0.14%) |
Jun 07, 2011 | 9.930 | 10.09 | 9.897 | 10.02 | 200,621 | +0.12(+1.24%) |
Jun 06, 2011 | 9.906 | 9.968 | 9.807 | 9.897 | 325,165 | +0.02(+0.24%) |
Jun 03, 2011 | 9.788 | 9.902 | 9.713 | 9.873 | 158,007 | -0.04(-0.38%) |
May 24, 2011 | 9.869 | 9.911 | 9.708 | 9.911 | 323,365 | +0.10(+1.01%) |
May 23, 2011 | 9.916 | 9.935 | 9.732 | 9.812 | 251,874 | -0.18(-1.84%) |
May 20, 2011 | 10.11 | 10.11 | 9.940 | 9.996 | 197,421 | -0.12(-1.17%) |
May 19, 2011 | 9.930 | 10.13 | 9.911 | 10.11 | 239,205 | +0.19(+1.95%) |
May 18, 2011 | 9.765 | 9.930 | 9.727 | 9.921 | 185,040 | +0.17(+1.69%) |
May 17, 2011 | 9.670 | 9.774 | 9.670 | 9.755 | 169,102 | +0.06(+0.63%) |
May 16, 2011 | 9.736 | 9.765 | 9.637 | 9.694 | 223,678 | -0.06(-0.58%) |
May 13, 2011 | 9.822 | 9.850 | 9.718 | 9.751 | 112,233 | -0.08(-0.86%) |
May 12, 2011 | 9.736 | 9.850 | 9.666 | 9.836 | 167,219 | +0.05(+0.53%) |
May 11, 2011 | 9.902 | 9.916 | 9.751 | 9.784 | 262,368 | -0.03(-0.35%) |
May 10, 2011 | 9.776 | 9.832 | 9.767 | 9.818 | 489,704 | +0.07(+0.67%) |
May 09, 2011 | 9.743 | 9.804 | 9.682 | 9.753 | 348,921 | +0.02(+0.24%) |
May 06, 2011 | 9.786 | 9.842 | 9.640 | 9.729 | 271,677 | +0.02(+0.24%) |
May 05, 2011 | 9.701 | 9.790 | 9.622 | 9.706 | 319,038 | -0.07(-0.77%) |
May 04, 2011 | 9.870 | 9.870 | 9.739 | 9.781 | 222,944 | -0.09(-0.90%) |
May 03, 2011 | 9.940 | 9.954 | 9.800 | 9.870 | 266,247 | -0.06(-0.61%) |
May 02, 2011 | 9.931 | 9.940 | 9.917 | 9.931 | 156,036 | +0.01(+0.14%) |
Apr 29, 2011 | 9.861 | 9.936 | 9.814 | 9.917 | 419,298 | +0.05(+0.47%) |
Apr 28, 2011 | 9.776 | 9.875 | 9.701 | 9.870 | 228,714 | +0.10(+1.01%) |
Apr 27, 2011 | 9.772 | 9.786 | 9.551 | 9.772 | 266,727 | +0.04(+0.39%) |
Apr 26, 2011 | 9.697 | 9.757 | 9.687 | 9.734 | 100,471 | +0.07(+0.73%) |
Apr 25, 2011 | 9.682 | 9.682 | 9.607 | 9.664 | 123,477 | +0.03(+0.29%) |
Apr 21, 2011 | 9.701 | 9.734 | 9.612 | 9.636 | 163,274 | -0.05(-0.48%) |
Apr 20, 2011 | 9.725 | 9.804 | 9.645 | 9.682 | 179,516 | +0.06(+0.58%) |
Apr 19, 2011 | 9.579 | 9.664 | 9.556 | 9.626 | 258,772 | +0.07(+0.74%) |
Apr 18, 2011 | 9.383 | 9.575 | 9.289 | 9.556 | 419,271 | +0.20(+2.10%) |
Apr 15, 2011 | 9.397 | 9.432 | 9.336 | 9.359 | 259,788 | -0.07(-0.79%) |
Apr 14, 2011 | 9.537 | 9.593 | 9.350 | 9.434 | 669,205 | -0.20(-2.09%) |
Apr 13, 2011 | 10.03 | 10.03 | 9.584 | 9.636 | 398,093 | -0.32(-3.17%) |
Apr 12, 2011 | 10.05 | 10.08 | 9.919 | 9.951 | 162,927 | -0.18(-1.79%) |
Apr 11, 2011 | 10.04 | 10.17 | 10.02 | 10.13 | 134,457 | +0.10(+1.02%) |
Apr 08, 2011 | 10.03 | 10.14 | 9.974 | 10.03 | 195,406 | +0.05(+0.51%) |
Apr 07, 2011 | 9.965 | 10.06 | 9.923 | 9.979 | 164,752 | +0.00(+0.00%) |
Apr 06, 2011 | 9.979 | 10.05 | 9.919 | 9.979 | 136,303 | +0.07(+0.66%) |
Apr 05, 2011 | 9.812 | 9.937 | 9.812 | 9.914 | 123,006 | +0.10(+1.04%) |
Apr 04, 2011 | 9.872 | 9.872 | 9.760 | 9.812 | 127,750 | -0.03(-0.28%) |