Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.07 | 12.43 | 12.06 | 12.10 | 1,180,820 | -0.01(-0.12%) |
Jun 29, 2011 | 12.42 | 12.49 | 11.89 | 12.12 | 2,855,498 | -0.22(-1.77%) |
Jun 28, 2011 | 12.46 | 12.59 | 12.07 | 12.34 | 2,913,896 | -0.03(-0.24%) |
Jun 27, 2011 | 12.63 | 12.86 | 12.26 | 12.37 | 1,887,013 | -0.23(-1.85%) |
Jun 24, 2011 | 12.88 | 13.16 | 12.59 | 12.60 | 5,257,714 | -0.30(-2.32%) |
Jun 23, 2011 | 13.36 | 13.75 | 12.83 | 12.90 | 4,293,573 | -0.58(-4.28%) |
Jun 22, 2011 | 13.87 | 14.01 | 13.34 | 13.48 | 3,026,140 | -0.35(-2.53%) |
Jun 21, 2011 | 14.72 | 14.94 | 13.78 | 13.83 | 2,221,641 | -0.88(-5.96%) |
Jun 20, 2011 | 15.11 | 15.19 | 14.65 | 14.70 | 2,176,748 | -0.20(-1.32%) |
Jun 17, 2011 | 14.69 | 14.97 | 14.35 | 14.90 | 4,512,538 | +0.42(+2.87%) |
Jun 16, 2011 | 14.54 | 14.86 | 13.85 | 14.48 | 1,305,453 | -0.04(-0.30%) |
Jun 15, 2011 | 14.77 | 14.89 | 14.18 | 14.53 | 1,037,476 | -0.32(-2.16%) |
Jun 14, 2011 | 14.28 | 14.94 | 14.28 | 14.85 | 1,946,036 | +0.66(+4.63%) |
Jun 13, 2011 | 14.23 | 14.53 | 14.17 | 14.19 | 1,038,072 | -0.04(-0.31%) |
Jun 10, 2011 | 14.28 | 14.54 | 13.94 | 14.24 | 1,170,169 | -0.18(-1.22%) |
Jun 09, 2011 | 14.00 | 14.56 | 13.84 | 14.41 | 1,827,745 | +0.38(+2.71%) |
Jun 08, 2011 | 13.83 | 14.22 | 13.69 | 14.03 | 1,444,424 | +0.18(+1.32%) |
Jun 07, 2011 | 13.32 | 14.05 | 13.30 | 13.85 | 1,969,944 | +0.49(+3.66%) |
Jun 06, 2011 | 13.32 | 13.64 | 13.29 | 13.36 | 1,437,549 | -0.01(-0.11%) |
Jun 03, 2011 | 13.53 | 13.81 | 13.29 | 13.38 | 1,948,943 | -0.73(-5.18%) |
May 24, 2011 | 13.69 | 14.24 | 13.58 | 14.11 | 6,748,829 | +0.53(+3.93%) |
May 23, 2011 | 13.21 | 13.64 | 13.07 | 13.57 | 6,737,481 | +0.19(+1.42%) |
May 20, 2011 | 13.47 | 13.65 | 12.94 | 13.38 | 15,660,744 | +3.08(+29.91%) |
May 19, 2011 | 10.32 | 10.33 | 10.10 | 10.30 | 981,924 | +0.09(+0.93%) |
May 18, 2011 | 10.16 | 10.29 | 10.08 | 10.21 | 1,241,572 | +0.00(+0.00%) |
May 17, 2011 | 9.987 | 10.33 | 9.893 | 10.21 | 1,793,861 | +0.12(+1.23%) |
May 16, 2011 | 10.09 | 10.62 | 9.841 | 10.08 | 1,571,056 | -0.12(-1.22%) |
May 13, 2011 | 9.980 | 10.33 | 9.944 | 10.21 | 1,260,140 | +0.26(+2.57%) |
May 12, 2011 | 10.03 | 10.06 | 9.316 | 9.951 | 1,326,352 | +0.12(+1.26%) |
May 11, 2011 | 9.966 | 10.16 | 9.783 | 9.827 | 1,136,863 | -0.09(-0.88%) |
May 10, 2011 | 10.08 | 10.35 | 9.783 | 9.914 | 1,956,096 | -0.17(-1.67%) |
May 09, 2011 | 10.31 | 10.36 | 9.790 | 10.08 | 2,007,747 | -0.41(-3.90%) |
May 06, 2011 | 9.542 | 10.64 | 9.425 | 10.49 | 5,357,596 | +1.21(+13.06%) |
May 05, 2011 | 8.673 | 9.615 | 8.556 | 9.279 | 4,099,020 | +0.51(+5.83%) |
May 04, 2011 | 7.637 | 9.009 | 7.615 | 8.768 | 2,809,374 | +1.10(+14.27%) |
May 03, 2011 | 7.790 | 7.812 | 7.593 | 7.673 | 751,791 | -0.15(-1.96%) |
May 02, 2011 | 7.848 | 7.899 | 7.783 | 7.826 | 1,461,095 | -0.20(-2.46%) |
Apr 29, 2011 | 7.958 | 8.213 | 7.768 | 8.024 | 1,712,722 | +0.07(+0.83%) |
Apr 28, 2011 | 7.461 | 7.994 | 7.403 | 7.958 | 1,314,384 | +0.46(+6.13%) |
Apr 27, 2011 | 7.250 | 7.571 | 7.242 | 7.498 | 1,425,224 | +0.27(+3.74%) |
Apr 26, 2011 | 7.257 | 7.359 | 7.060 | 7.228 | 1,340,850 | -0.03(-0.40%) |
Apr 25, 2011 | 7.250 | 7.330 | 7.038 | 7.257 | 1,368,048 | -0.22(-2.93%) |
Apr 21, 2011 | 7.805 | 7.878 | 7.418 | 7.476 | 2,021,378 | -0.31(-3.94%) |
Apr 20, 2011 | 7.286 | 7.783 | 7.140 | 7.783 | 3,130,290 | +0.51(+7.03%) |
Apr 19, 2011 | 6.410 | 7.337 | 6.169 | 7.272 | 4,891,570 | +0.87(+13.57%) |
Apr 18, 2011 | 6.512 | 6.607 | 6.322 | 6.403 | 1,449,863 | -0.22(-3.31%) |
Apr 15, 2011 | 6.724 | 6.739 | 6.600 | 6.622 | 662,236 | +0.03(+0.44%) |
Apr 14, 2011 | 6.753 | 6.826 | 6.520 | 6.593 | 756,049 | -0.15(-2.17%) |
Apr 13, 2011 | 6.644 | 6.768 | 6.578 | 6.739 | 686,493 | +0.15(+2.33%) |
Apr 12, 2011 | 6.782 | 6.928 | 6.578 | 6.585 | 1,091,680 | -0.26(-3.84%) |
Apr 11, 2011 | 6.753 | 6.863 | 6.724 | 6.848 | 599,383 | +0.10(+1.52%) |
Apr 08, 2011 | 7.104 | 7.155 | 6.709 | 6.746 | 1,053,276 | -0.36(-5.04%) |
Apr 07, 2011 | 6.994 | 7.191 | 6.958 | 7.104 | 1,162,375 | +0.11(+1.57%) |
Apr 06, 2011 | 6.826 | 6.994 | 6.717 | 6.994 | 801,232 | +0.26(+3.79%) |
Apr 05, 2011 | 6.498 | 6.812 | 6.498 | 6.739 | 854,116 | +0.22(+3.36%) |
Apr 04, 2011 | 6.717 | 6.782 | 6.439 | 6.520 | 1,280,859 | -0.18(-2.72%) |