Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.07 | 10.22 | 10.07 | 10.22 | 4,810 | +0.19(+1.93%) |
Jun 29, 2011 | 10.18 | 10.27 | 9.995 | 10.02 | 44,647 | -0.17(-1.69%) |
Jun 28, 2011 | 10.11 | 10.20 | 10.11 | 10.20 | 16,402 | +0.11(+1.07%) |
Jun 27, 2011 | 10.06 | 10.10 | 9.995 | 10.09 | 4,525 | +0.08(+0.81%) |
Jun 24, 2011 | 10.01 | 10.03 | 9.901 | 10.01 | 64,319 | +0.12(+1.25%) |
Jun 23, 2011 | 9.812 | 9.931 | 9.812 | 9.882 | 5,041 | -0.03(-0.32%) |
Jun 22, 2011 | 9.914 | 9.952 | 9.887 | 9.914 | 8,695 | -0.03(-0.27%) |
Jun 21, 2011 | 9.941 | 9.941 | 9.704 | 9.941 | 2,564 | +0.07(+0.71%) |
Jun 20, 2011 | 9.711 | 9.876 | 9.660 | 9.871 | 7,813 | -0.04(-0.44%) |
Jun 17, 2011 | 9.655 | 9.914 | 9.568 | 9.914 | 13,463 | +0.23(+2.40%) |
Jun 16, 2011 | 9.714 | 9.714 | 9.682 | 9.682 | 8,874 | +0.04(+0.39%) |
Jun 15, 2011 | 9.536 | 9.752 | 9.536 | 9.644 | 11,858 | -0.01(-0.11%) |
Jun 14, 2011 | 9.538 | 9.920 | 9.520 | 9.655 | 18,464 | +0.08(+0.85%) |
Jun 13, 2011 | 9.628 | 9.628 | 9.536 | 9.574 | 3,385 | -0.04(-0.45%) |
Jun 10, 2011 | 9.520 | 9.649 | 9.520 | 9.617 | 2,985 | -0.01(-0.11%) |
Jun 09, 2011 | 9.520 | 9.628 | 9.520 | 9.628 | 1,691 | +0.16(+1.66%) |
Jun 08, 2011 | 9.601 | 9.644 | 9.465 | 9.471 | 7,363 | -0.13(-1.35%) |
Jun 07, 2011 | 9.595 | 9.601 | 9.595 | 9.601 | 924 | +0.00(+0.00%) |
Jun 06, 2011 | 9.682 | 9.687 | 9.579 | 9.601 | 1,848 | -0.17(-1.77%) |
Jun 03, 2011 | 9.525 | 9.774 | 9.525 | 9.774 | 6,665 | +0.28(+2.96%) |
May 23, 2011 | 9.460 | 9.492 | 9.492 | 9.492 | 2,403 | -0.08(-0.85%) |
May 19, 2011 | 9.574 | 9.574 | 9.574 | 9.574 | 0 | +0.00(+0.00%) |
May 18, 2011 | 9.595 | 9.595 | 9.520 | 9.574 | 4,028 | +0.05(+0.57%) |
May 17, 2011 | 9.498 | 9.520 | 9.492 | 9.520 | 1,663 | +0.02(+0.23%) |
May 16, 2011 | 9.384 | 9.498 | 9.384 | 9.498 | 15,798 | +0.08(+0.82%) |
May 13, 2011 | 9.460 | 9.471 | 9.357 | 9.421 | 5,505 | -0.21(-2.15%) |
May 12, 2011 | 9.482 | 9.703 | 9.471 | 9.628 | 3,327 | +0.11(+1.14%) |
May 11, 2011 | 9.465 | 9.606 | 9.465 | 9.520 | 1,109 | +0.15(+1.62%) |
May 10, 2011 | 9.357 | 9.368 | 9.357 | 9.368 | 530 | +0.02(+0.25%) |
May 09, 2011 | 9.276 | 9.345 | 9.276 | 9.345 | 7,724 | +0.03(+0.33%) |
May 06, 2011 | 9.236 | 9.314 | 9.236 | 9.314 | 554 | +0.01(+0.06%) |
May 05, 2011 | 9.309 | 9.309 | 9.309 | 9.309 | 0 | +0.00(+0.00%) |
May 04, 2011 | 9.276 | 9.309 | 9.271 | 9.309 | 1,479 | +0.03(+0.35%) |
May 03, 2011 | 9.314 | 9.363 | 9.276 | 9.276 | 4,636 | -0.07(-0.75%) |
May 02, 2011 | 9.346 | 9.352 | 9.222 | 9.346 | 1,663 | +0.09(+0.98%) |
Apr 29, 2011 | 9.341 | 9.438 | 9.232 | 9.256 | 4,281 | -0.16(-1.71%) |
Apr 28, 2011 | 9.417 | 9.422 | 9.417 | 9.417 | 924 | -0.02(-0.23%) |
Apr 27, 2011 | 9.395 | 9.465 | 9.395 | 9.438 | 2,311 | -0.01(-0.14%) |
Apr 26, 2011 | 9.395 | 9.451 | 9.395 | 9.451 | 1,802 | +0.05(+0.48%) |
Apr 25, 2011 | 9.460 | 9.460 | 9.406 | 9.406 | 1,109 | -0.05(-0.51%) |
Apr 20, 2011 | 9.455 | 9.455 | 9.455 | 9.455 | 0 | +0.11(+1.16%) |
Apr 19, 2011 | 9.282 | 9.346 | 9.282 | 9.346 | 776 | +0.14(+1.53%) |
Apr 18, 2011 | 9.249 | 9.384 | 9.206 | 9.206 | 2,773 | -0.02(-0.18%) |
Apr 15, 2011 | 9.346 | 9.346 | 9.184 | 9.222 | 38,916 | -0.14(-1.50%) |
Apr 14, 2011 | 9.357 | 9.363 | 9.357 | 9.363 | 369 | +0.02(+0.17%) |
Apr 12, 2011 | 9.346 | 9.346 | 9.346 | 9.346 | 0 | -0.02(-0.17%) |
Apr 11, 2011 | 9.411 | 9.411 | 9.303 | 9.363 | 2,383 | +0.00(+0.00%) |
Apr 08, 2011 | 9.411 | 9.411 | 9.363 | 9.363 | 959 | -0.05(-0.57%) |
Apr 07, 2011 | 9.428 | 9.438 | 9.417 | 9.417 | 1,109 | -0.04(-0.46%) |
Apr 06, 2011 | 9.395 | 9.460 | 9.365 | 9.460 | 2,958 | -0.04(-0.40%) |
Apr 05, 2011 | 9.363 | 9.498 | 9.314 | 9.498 | 4,241 | +0.15(+1.65%) |
Apr 04, 2011 | 9.238 | 9.433 | 9.238 | 9.344 | 8,504 | +0.12(+1.32%) |