Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.22 | 10.38 | 10.21 | 10.26 | 7,464,106 | +0.15(+1.52%) |
Jun 29, 2011 | 10.06 | 10.15 | 9.907 | 10.11 | 6,414,245 | +0.27(+2.72%) |
Jun 28, 2011 | 9.914 | 9.914 | 9.793 | 9.843 | 3,249,994 | +0.02(+0.22%) |
Jun 27, 2011 | 9.614 | 9.864 | 9.593 | 9.821 | 6,293,582 | +0.43(+4.56%) |
Jun 24, 2011 | 9.650 | 9.654 | 9.386 | 9.393 | 4,996,125 | -0.26(-2.73%) |
Jun 23, 2011 | 9.407 | 9.672 | 9.365 | 9.657 | 11,070,094 | -0.12(-1.24%) |
Jun 22, 2011 | 9.821 | 9.936 | 9.764 | 9.779 | 4,705,506 | -0.15(-1.51%) |
Jun 21, 2011 | 9.764 | 9.964 | 9.743 | 9.928 | 4,626,054 | +0.26(+2.73%) |
Jun 20, 2011 | 9.664 | 9.718 | 9.614 | 9.664 | 7,252,146 | -0.06(-0.59%) |
Jun 17, 2011 | 9.857 | 9.864 | 9.693 | 9.721 | 5,474,270 | +0.07(+0.74%) |
Jun 16, 2011 | 9.607 | 9.736 | 9.543 | 9.650 | 12,325,500 | -0.09(-0.88%) |
Jun 15, 2011 | 9.936 | 9.975 | 9.672 | 9.736 | 6,872,545 | -0.30(-2.99%) |
Jun 14, 2011 | 10.04 | 10.11 | 10.02 | 10.04 | 4,737,363 | +0.23(+2.33%) |
Jun 13, 2011 | 9.879 | 9.971 | 9.757 | 9.807 | 7,231,836 | -0.06(-0.58%) |
Jun 10, 2011 | 10.16 | 10.17 | 9.850 | 9.864 | 10,053,423 | -0.39(-3.76%) |
Jun 09, 2011 | 10.21 | 10.35 | 10.20 | 10.25 | 6,125,178 | +0.13(+1.27%) |
Jun 08, 2011 | 10.31 | 10.35 | 10.09 | 10.12 | 6,577,522 | -0.33(-3.14%) |
Jun 07, 2011 | 10.57 | 10.61 | 10.44 | 10.45 | 8,407,976 | +0.03(+0.27%) |
Jun 06, 2011 | 10.53 | 10.56 | 10.41 | 10.42 | 3,226,778 | -0.17(-1.62%) |
Jun 03, 2011 | 10.58 | 10.71 | 10.56 | 10.59 | 4,329,544 | +0.36(+3.49%) |
May 24, 2011 | 10.36 | 10.39 | 10.21 | 10.24 | 9,788,623 | -0.11(-1.04%) |
May 23, 2011 | 10.30 | 10.39 | 10.25 | 10.34 | 9,070,206 | -0.40(-3.72%) |
May 20, 2011 | 10.82 | 10.83 | 10.66 | 10.74 | 10,678,982 | -0.01(-0.13%) |
May 19, 2011 | 10.69 | 10.79 | 10.64 | 10.76 | 4,164,601 | +0.07(+0.67%) |
May 18, 2011 | 10.56 | 10.75 | 10.54 | 10.69 | 6,652,865 | +0.15(+1.39%) |
May 17, 2011 | 10.57 | 10.59 | 10.43 | 10.54 | 10,977,671 | -0.19(-1.76%) |
May 16, 2011 | 10.70 | 10.92 | 10.67 | 10.73 | 10,135,541 | +0.11(+1.01%) |
May 13, 2011 | 10.73 | 10.77 | 10.53 | 10.62 | 9,862,016 | -0.24(-2.23%) |
May 12, 2011 | 10.66 | 10.91 | 10.56 | 10.86 | 16,658,168 | +0.01(+0.13%) |
May 11, 2011 | 10.87 | 10.96 | 10.81 | 10.85 | 12,501,913 | -0.13(-1.17%) |
May 10, 2011 | 10.91 | 11.02 | 10.86 | 10.98 | 6,986,264 | +0.16(+1.52%) |
May 09, 2011 | 10.80 | 10.83 | 10.64 | 10.81 | 8,775,340 | +0.21(+1.95%) |
May 06, 2011 | 10.81 | 10.85 | 10.54 | 10.61 | 9,787,069 | +0.06(+0.54%) |
May 05, 2011 | 10.62 | 10.72 | 10.51 | 10.55 | 6,033,180 | -0.20(-1.86%) |
May 04, 2011 | 10.85 | 10.88 | 10.64 | 10.75 | 8,361,050 | +0.06(+0.53%) |
May 03, 2011 | 10.73 | 10.79 | 10.64 | 10.69 | 8,434,204 | -0.21(-1.96%) |
May 02, 2011 | 10.92 | 10.99 | 10.79 | 10.91 | 8,861,425 | +0.06(+0.53%) |
Apr 29, 2011 | 10.91 | 10.95 | 10.80 | 10.85 | 9,293,352 | -0.04(-0.33%) |
Apr 28, 2011 | 10.73 | 10.95 | 10.70 | 10.88 | 22,144,240 | +0.26(+2.42%) |
Apr 27, 2011 | 10.41 | 10.67 | 10.39 | 10.63 | 38,949,452 | +1.25(+13.32%) |
Apr 26, 2011 | 9.336 | 9.486 | 9.322 | 9.379 | 7,014,558 | +0.06(+0.61%) |
Apr 25, 2011 | 9.222 | 9.361 | 9.150 | 9.322 | 6,154,541 | +0.11(+1.16%) |
Apr 21, 2011 | 9.101 | 9.293 | 9.086 | 9.215 | 5,359,293 | +0.16(+1.81%) |
Apr 20, 2011 | 9.008 | 9.072 | 8.993 | 9.051 | 7,253,583 | +0.35(+4.02%) |
Apr 19, 2011 | 8.715 | 8.744 | 8.615 | 8.701 | 5,187,104 | +0.01(+0.08%) |
Apr 18, 2011 | 8.765 | 8.769 | 8.608 | 8.694 | 5,048,512 | -0.15(-1.69%) |
Apr 15, 2011 | 8.858 | 8.886 | 8.822 | 8.844 | 6,159,229 | -0.04(-0.40%) |
Apr 14, 2011 | 8.872 | 8.929 | 8.844 | 8.879 | 8,323,791 | -0.03(-0.33%) |
Apr 13, 2011 | 8.950 | 8.950 | 8.812 | 8.909 | 10,364,023 | +0.01(+0.16%) |
Apr 12, 2011 | 8.971 | 8.992 | 8.777 | 8.895 | 21,923,574 | -0.25(-2.77%) |
Apr 11, 2011 | 9.235 | 9.276 | 9.110 | 9.148 | 8,440,364 | -0.11(-1.24%) |
Apr 08, 2011 | 9.248 | 9.283 | 9.186 | 9.262 | 6,564,110 | +0.13(+1.44%) |
Apr 07, 2011 | 9.096 | 9.193 | 9.082 | 9.131 | 10,893,413 | +0.09(+1.00%) |
Apr 06, 2011 | 8.985 | 9.075 | 8.957 | 9.040 | 7,504,115 | +0.07(+0.77%) |
Apr 05, 2011 | 8.874 | 8.999 | 8.867 | 8.971 | 5,772,220 | +0.06(+0.70%) |
Apr 04, 2011 | 8.909 | 8.930 | 8.846 | 8.909 | 2,703,149 | +0.01(+0.16%) |