Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 9.951 | 10.08 | 9.858 | 10.05 | 154,654 | +0.16(+1.64%) |
Jun 29, 2011 | 9.966 | 9.966 | 9.718 | 9.887 | 219,878 | -0.02(-0.18%) |
Jun 28, 2011 | 9.879 | 9.905 | 9.800 | 9.905 | 183,045 | +0.05(+0.51%) |
Jun 27, 2011 | 9.257 | 9.948 | 9.257 | 9.854 | 238,245 | +0.18(+1.90%) |
Jun 24, 2011 | 9.595 | 9.703 | 9.509 | 9.671 | 523,585 | +0.09(+0.94%) |
Jun 23, 2011 | 9.581 | 9.592 | 9.430 | 9.581 | 246,481 | -0.15(-1.55%) |
Jun 22, 2011 | 9.883 | 9.955 | 9.725 | 9.732 | 62,420 | -0.24(-2.42%) |
Jun 21, 2011 | 9.710 | 9.984 | 9.692 | 9.973 | 83,566 | +0.33(+3.43%) |
Jun 20, 2011 | 9.606 | 9.660 | 9.534 | 9.642 | 156,537 | +0.04(+0.37%) |
Jun 17, 2011 | 9.825 | 9.829 | 9.455 | 9.606 | 240,709 | -0.14(-1.40%) |
Jun 16, 2011 | 9.829 | 9.926 | 9.595 | 9.743 | 114,015 | -0.06(-0.59%) |
Jun 15, 2011 | 9.865 | 9.980 | 9.725 | 9.800 | 127,044 | -0.21(-2.08%) |
Jun 14, 2011 | 9.937 | 10.09 | 9.710 | 10.01 | 140,053 | +0.20(+2.05%) |
Jun 13, 2011 | 9.919 | 9.951 | 9.800 | 9.807 | 77,886 | -0.09(-0.91%) |
Jun 10, 2011 | 10.07 | 10.10 | 9.851 | 9.897 | 92,825 | -0.26(-2.51%) |
Jun 09, 2011 | 10.17 | 10.22 | 10.05 | 10.15 | 121,147 | +0.06(+0.64%) |
Jun 08, 2011 | 10.22 | 10.26 | 9.994 | 10.09 | 110,032 | -0.22(-2.09%) |
Jun 07, 2011 | 10.40 | 10.52 | 10.27 | 10.30 | 93,365 | +0.00(+0.00%) |
Jun 06, 2011 | 10.33 | 10.41 | 10.26 | 10.30 | 131,133 | -0.05(-0.52%) |
Jun 03, 2011 | 10.46 | 10.72 | 10.34 | 10.36 | 139,928 | +0.17(+1.66%) |
May 24, 2011 | 10.54 | 10.58 | 10.17 | 10.19 | 161,694 | -0.26(-2.51%) |
May 23, 2011 | 10.44 | 10.59 | 10.34 | 10.45 | 91,123 | -0.24(-2.29%) |
May 20, 2011 | 10.70 | 10.78 | 10.45 | 10.70 | 135,517 | -0.08(-0.70%) |
May 19, 2011 | 10.98 | 10.98 | 10.60 | 10.77 | 88,581 | -0.12(-1.09%) |
May 18, 2011 | 10.68 | 10.97 | 10.64 | 10.89 | 90,934 | +0.23(+2.19%) |
May 17, 2011 | 10.56 | 10.76 | 10.51 | 10.66 | 67,054 | -0.03(-0.30%) |
May 16, 2011 | 10.92 | 10.97 | 10.66 | 10.69 | 138,117 | -0.29(-2.65%) |
May 13, 2011 | 11.14 | 11.22 | 10.88 | 10.98 | 216,610 | -0.14(-1.26%) |
May 12, 2011 | 11.02 | 11.20 | 10.93 | 11.12 | 219,272 | +0.05(+0.45%) |
May 11, 2011 | 11.24 | 11.27 | 10.99 | 11.07 | 130,807 | -0.17(-1.47%) |
May 10, 2011 | 11.29 | 11.48 | 11.23 | 11.23 | 198,700 | +0.06(+0.58%) |
May 09, 2011 | 11.10 | 11.30 | 11.09 | 11.17 | 127,753 | +0.10(+0.88%) |
May 06, 2011 | 11.25 | 11.26 | 10.99 | 11.07 | 193,187 | -0.01(-0.06%) |
May 05, 2011 | 11.11 | 11.38 | 10.96 | 11.08 | 147,525 | -0.08(-0.71%) |
May 04, 2011 | 11.45 | 11.46 | 11.15 | 11.16 | 180,992 | -0.29(-2.54%) |
May 03, 2011 | 11.61 | 11.61 | 11.28 | 11.45 | 141,597 | -0.18(-1.58%) |
May 02, 2011 | 11.75 | 11.75 | 11.62 | 11.63 | 158,590 | +0.14(+1.22%) |
Apr 29, 2011 | 11.61 | 11.61 | 11.42 | 11.49 | 85,713 | -0.10(-0.90%) |
Apr 28, 2011 | 11.49 | 11.60 | 11.44 | 11.60 | 106,185 | +0.11(+0.94%) |
Apr 27, 2011 | 11.48 | 11.52 | 11.42 | 11.49 | 143,973 | -0.02(-0.16%) |
Apr 26, 2011 | 11.25 | 11.66 | 11.12 | 11.51 | 156,857 | +0.29(+2.56%) |
Apr 25, 2011 | 11.11 | 11.23 | 11.11 | 11.22 | 37,659 | +0.01(+0.06%) |
Apr 21, 2011 | 11.21 | 11.22 | 11.04 | 11.21 | 74,576 | +0.12(+1.10%) |
Apr 20, 2011 | 11.07 | 11.14 | 10.93 | 11.09 | 141,817 | +0.26(+2.36%) |
Apr 19, 2011 | 10.97 | 11.03 | 10.80 | 10.84 | 75,900 | -0.10(-0.95%) |
Apr 18, 2011 | 10.99 | 11.07 | 10.85 | 10.94 | 147,060 | -0.27(-2.41%) |
Apr 15, 2011 | 11.03 | 11.24 | 10.89 | 11.21 | 131,600 | +0.14(+1.27%) |
Apr 14, 2011 | 10.85 | 11.09 | 10.76 | 11.07 | 75,852 | +0.13(+1.22%) |
Apr 13, 2011 | 11.02 | 11.05 | 10.71 | 10.94 | 94,689 | +0.00(+0.00%) |
Apr 12, 2011 | 11.12 | 11.23 | 10.91 | 10.94 | 104,105 | -0.31(-2.78%) |
Apr 11, 2011 | 11.48 | 11.52 | 11.20 | 11.25 | 64,214 | -0.18(-1.57%) |
Apr 08, 2011 | 11.69 | 11.74 | 11.34 | 11.43 | 100,249 | -0.17(-1.43%) |
Apr 07, 2011 | 11.83 | 11.87 | 11.59 | 11.59 | 71,318 | -0.19(-1.59%) |
Apr 06, 2011 | 11.78 | 11.88 | 11.73 | 11.78 | 59,163 | +0.11(+0.96%) |
Apr 05, 2011 | 11.66 | 11.85 | 11.63 | 11.67 | 107,301 | -0.01(-0.06%) |
Apr 04, 2011 | 11.52 | 11.74 | 11.52 | 11.68 | 153,286 | +0.17(+1.46%) |