Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 9.710 | 10.32 | 9.600 | 10.21 | 56,880 | +0.57(+5.91%) |
Jun 29, 2011 | 9.610 | 9.890 | 9.480 | 9.640 | 40,481 | +0.09(+0.94%) |
Jun 28, 2011 | 9.690 | 9.690 | 9.500 | 9.550 | 61,185 | -0.02(-0.21%) |
Jun 27, 2011 | 9.990 | 9.990 | 9.490 | 9.570 | 51,832 | -0.45(-4.49%) |
Jun 24, 2011 | 9.060 | 10.17 | 9.060 | 10.02 | 364,793 | -0.07(-0.69%) |
Jun 23, 2011 | 9.680 | 10.18 | 9.680 | 10.09 | 73,116 | +0.21(+2.13%) |
Jun 22, 2011 | 10.25 | 10.25 | 9.830 | 9.880 | 68,478 | -0.53(-5.09%) |
Jun 21, 2011 | 10.39 | 10.81 | 10.27 | 10.41 | 75,804 | +0.15(+1.46%) |
Jun 20, 2011 | 10.21 | 10.31 | 10.01 | 10.26 | 45,228 | +0.08(+0.79%) |
Jun 17, 2011 | 10.32 | 10.60 | 9.680 | 10.18 | 148,990 | -0.03(-0.29%) |
Jun 16, 2011 | 10.53 | 10.73 | 10.10 | 10.21 | 67,048 | -0.30(-2.85%) |
Jun 15, 2011 | 9.680 | 10.89 | 9.680 | 10.51 | 128,538 | +0.64(+6.48%) |
Jun 14, 2011 | 9.550 | 10.11 | 9.370 | 9.870 | 80,572 | +0.47(+5.00%) |
Jun 13, 2011 | 9.390 | 9.500 | 9.100 | 9.400 | 63,446 | +0.07(+0.75%) |
Jun 10, 2011 | 9.400 | 9.480 | 9.040 | 9.330 | 123,806 | -0.17(-1.79%) |
Jun 09, 2011 | 9.580 | 9.680 | 9.490 | 9.500 | 46,809 | +0.00(+0.00%) |
Jun 08, 2011 | 9.600 | 9.749 | 9.250 | 9.500 | 72,398 | -0.17(-1.76%) |
Jun 07, 2011 | 10.05 | 10.05 | 9.550 | 9.670 | 100,356 | -0.33(-3.30%) |
Jun 06, 2011 | 10.89 | 11.06 | 9.580 | 10.00 | 312,792 | -1.00(-9.09%) |
Jun 03, 2011 | 10.82 | 11.35 | 10.82 | 11.00 | 80,634 | +0.08(+0.73%) |
May 24, 2011 | 11.44 | 11.44 | 10.78 | 10.92 | 138,511 | -0.47(-4.13%) |
May 23, 2011 | 11.11 | 11.75 | 11.09 | 11.39 | 110,606 | -0.01(-0.09%) |
May 20, 2011 | 11.25 | 11.52 | 11.25 | 11.40 | 68,518 | +0.07(+0.62%) |
May 19, 2011 | 11.27 | 11.38 | 11.10 | 11.33 | 47,518 | +0.21(+1.89%) |
May 18, 2011 | 10.92 | 11.37 | 10.89 | 11.12 | 34,632 | +0.27(+2.49%) |
May 17, 2011 | 10.92 | 11.42 | 10.81 | 10.85 | 58,233 | -0.19(-1.72%) |
May 16, 2011 | 11.03 | 11.25 | 10.72 | 11.04 | 118,344 | -0.11(-0.99%) |
May 13, 2011 | 11.75 | 11.75 | 11.15 | 11.15 | 54,955 | -0.58(-4.94%) |
May 12, 2011 | 11.21 | 11.75 | 11.21 | 11.73 | 46,125 | +0.66(+5.96%) |
May 11, 2011 | 11.43 | 11.47 | 11.03 | 11.07 | 33,360 | -0.46(-3.99%) |
May 10, 2011 | 11.30 | 11.65 | 11.08 | 11.53 | 58,648 | +0.28(+2.49%) |
May 09, 2011 | 11.06 | 11.27 | 10.96 | 11.25 | 34,020 | +0.17(+1.53%) |
May 06, 2011 | 11.43 | 11.45 | 11.00 | 11.08 | 76,603 | -0.14(-1.25%) |
May 05, 2011 | 11.12 | 11.42 | 11.00 | 11.22 | 110,981 | +0.01(+0.09%) |
May 04, 2011 | 11.47 | 11.65 | 11.05 | 11.21 | 80,316 | -0.18(-1.62%) |
May 03, 2011 | 10.46 | 12.03 | 10.14 | 11.39 | 139,382 | -0.25(-2.10%) |
May 02, 2011 | 11.66 | 12.33 | 11.45 | 11.64 | 67,034 | -0.59(-4.82%) |
Apr 29, 2011 | 12.36 | 12.41 | 12.18 | 12.23 | 45,994 | -0.07(-0.57%) |
Apr 28, 2011 | 12.43 | 12.43 | 12.18 | 12.30 | 42,951 | -0.14(-1.13%) |
Apr 27, 2011 | 12.49 | 12.52 | 12.22 | 12.44 | 26,329 | -0.03(-0.24%) |
Apr 26, 2011 | 12.10 | 12.76 | 12.07 | 12.47 | 142,747 | +0.39(+3.23%) |
Apr 25, 2011 | 11.92 | 12.09 | 11.74 | 12.08 | 30,909 | +0.22(+1.85%) |
Apr 21, 2011 | 11.69 | 11.91 | 11.61 | 11.86 | 72,581 | +0.05(+0.42%) |
Apr 20, 2011 | 11.35 | 11.81 | 11.26 | 11.81 | 45,737 | +0.69(+6.21%) |
Apr 19, 2011 | 11.02 | 11.19 | 11.00 | 11.12 | 75,415 | +0.06(+0.54%) |
Apr 18, 2011 | 10.93 | 11.10 | 10.91 | 11.06 | 93,298 | -0.10(-0.90%) |
Apr 15, 2011 | 11.12 | 11.29 | 11.04 | 11.16 | 56,219 | +0.00(+0.00%) |
Apr 14, 2011 | 10.95 | 11.27 | 10.95 | 11.16 | 42,598 | +0.07(+0.63%) |
Apr 13, 2011 | 11.32 | 11.36 | 10.93 | 11.09 | 60,323 | -0.16(-1.42%) |
Apr 12, 2011 | 11.21 | 11.28 | 11.06 | 11.25 | 73,877 | -0.04(-0.35%) |
Apr 11, 2011 | 11.82 | 11.94 | 11.22 | 11.29 | 55,886 | -0.57(-4.81%) |
Apr 08, 2011 | 12.09 | 12.22 | 11.80 | 11.86 | 71,358 | -0.10(-0.84%) |
Apr 07, 2011 | 12.10 | 12.19 | 11.95 | 11.96 | 48,727 | -0.10(-0.83%) |
Apr 06, 2011 | 12.22 | 12.36 | 11.92 | 12.06 | 61,051 | -0.18(-1.47%) |
Apr 05, 2011 | 12.23 | 12.60 | 12.10 | 12.24 | 38,538 | -0.06(-0.49%) |
Apr 04, 2011 | 12.22 | 12.37 | 12.10 | 12.30 | 28,769 | +0.09(+0.74%) |