Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.54 | 10.64 | 10.50 | 10.62 | 41,036,596 | +0.19(+1.83%) |
Jun 29, 2011 | 10.38 | 10.46 | 10.26 | 10.43 | 31,516,724 | +0.09(+0.91%) |
Jun 28, 2011 | 10.18 | 10.36 | 10.13 | 10.34 | 39,162,416 | +0.22(+2.17%) |
Jun 27, 2011 | 9.977 | 10.17 | 9.955 | 10.12 | 43,462,200 | +0.12(+1.19%) |
Jun 24, 2011 | 10.14 | 10.17 | 9.977 | 9.999 | 34,184,860 | -0.08(-0.81%) |
Jun 23, 2011 | 10.12 | 10.17 | 9.899 | 10.08 | 45,172,916 | -0.22(-2.16%) |
Jun 22, 2011 | 10.24 | 10.47 | 10.24 | 10.30 | 41,625,600 | +0.08(+0.77%) |
Jun 21, 2011 | 10.14 | 10.28 | 10.12 | 10.22 | 35,194,292 | +0.09(+0.90%) |
Jun 20, 2011 | 10.12 | 10.17 | 10.09 | 10.13 | 40,201,060 | -0.13(-1.22%) |
Jun 17, 2011 | 10.31 | 10.34 | 10.14 | 10.26 | 39,206,900 | +0.06(+0.61%) |
Jun 16, 2011 | 10.26 | 10.38 | 10.07 | 10.20 | 46,016,400 | -0.10(-0.98%) |
Jun 15, 2011 | 10.31 | 10.43 | 10.20 | 10.30 | 36,906,628 | -0.17(-1.62%) |
Jun 14, 2011 | 10.42 | 10.53 | 10.39 | 10.47 | 38,590,628 | +0.14(+1.40%) |
Jun 13, 2011 | 10.43 | 10.51 | 10.23 | 10.32 | 29,621,100 | -0.10(-0.93%) |
Jun 10, 2011 | 10.44 | 10.48 | 10.36 | 10.42 | 40,601,100 | -0.07(-0.66%) |
Jun 09, 2011 | 10.32 | 10.57 | 10.26 | 10.49 | 43,459,308 | +0.19(+1.80%) |
Jun 08, 2011 | 10.32 | 10.44 | 10.25 | 10.30 | 56,223,352 | +0.06(+0.61%) |
Jun 07, 2011 | 10.40 | 10.42 | 10.23 | 10.24 | 44,156,560 | -0.11(-1.03%) |
Jun 06, 2011 | 10.65 | 10.66 | 10.30 | 10.35 | 49,297,636 | -0.34(-3.14%) |
Jun 03, 2011 | 10.58 | 10.83 | 10.57 | 10.68 | 45,883,080 | +0.14(+1.31%) |
May 24, 2011 | 10.66 | 10.69 | 10.49 | 10.54 | 37,976,492 | +0.08(+0.78%) |
May 23, 2011 | 10.32 | 10.48 | 10.23 | 10.46 | 43,606,524 | -0.16(-1.53%) |
May 20, 2011 | 10.54 | 10.72 | 10.39 | 10.63 | 44,861,688 | +0.06(+0.53%) |
May 19, 2011 | 10.77 | 10.79 | 10.46 | 10.57 | 52,523,092 | -0.18(-1.66%) |
May 18, 2011 | 10.83 | 10.94 | 10.67 | 10.75 | 57,521,404 | -0.00(-0.03%) |
May 17, 2011 | 10.51 | 10.81 | 10.43 | 10.75 | 65,705,656 | +0.20(+1.93%) |
May 16, 2011 | 10.43 | 10.81 | 10.37 | 10.55 | 75,280,664 | +0.18(+1.76%) |
May 13, 2011 | 10.58 | 10.58 | 10.28 | 10.37 | 51,873,408 | -0.20(-1.87%) |
May 12, 2011 | 10.56 | 10.62 | 10.12 | 10.56 | 75,252,704 | -0.13(-1.22%) |
May 11, 2011 | 10.79 | 10.87 | 10.64 | 10.69 | 58,319,432 | -0.26(-2.42%) |
May 10, 2011 | 10.87 | 11.02 | 10.80 | 10.96 | 41,077,972 | +0.14(+1.32%) |
May 09, 2011 | 10.74 | 10.86 | 10.67 | 10.82 | 45,802,340 | +0.12(+1.11%) |
May 06, 2011 | 10.80 | 11.02 | 10.61 | 10.70 | 62,439,688 | -0.04(-0.38%) |
May 05, 2011 | 11.02 | 11.03 | 10.58 | 10.74 | 105,570,528 | -0.38(-3.44%) |
May 04, 2011 | 11.38 | 11.39 | 11.06 | 11.12 | 51,592,836 | -0.25(-2.17%) |
May 03, 2011 | 11.41 | 11.50 | 11.27 | 11.37 | 46,186,172 | -0.17(-1.48%) |
May 02, 2011 | 11.58 | 11.58 | 11.50 | 11.54 | 41,539,392 | -0.04(-0.32%) |
Apr 29, 2011 | 11.46 | 11.59 | 11.39 | 11.58 | 42,309,552 | +0.12(+1.06%) |
Apr 28, 2011 | 11.36 | 11.47 | 11.25 | 11.45 | 61,090,316 | -0.14(-1.18%) |
Apr 27, 2011 | 11.81 | 11.83 | 11.42 | 11.59 | 63,147,496 | -0.21(-1.76%) |
Apr 26, 2011 | 11.75 | 11.87 | 11.63 | 11.80 | 32,172,124 | +0.04(+0.32%) |
Apr 25, 2011 | 11.86 | 11.87 | 11.64 | 11.76 | 25,582,812 | -0.09(-0.76%) |
Apr 21, 2011 | 11.81 | 11.91 | 11.60 | 11.85 | 43,801,444 | +0.12(+1.00%) |
Apr 20, 2011 | 11.72 | 11.73 | 11.54 | 11.73 | 53,737,056 | +0.23(+2.02%) |
Apr 19, 2011 | 11.37 | 11.56 | 11.30 | 11.50 | 46,592,648 | +0.24(+2.09%) |
Apr 18, 2011 | 11.54 | 11.55 | 11.21 | 11.27 | 72,318,840 | -0.46(-3.91%) |
Apr 15, 2011 | 11.57 | 11.81 | 11.49 | 11.72 | 66,772,648 | +0.27(+2.36%) |
Apr 14, 2011 | 11.54 | 11.68 | 11.41 | 11.45 | 74,828,280 | -0.08(-0.70%) |
Apr 13, 2011 | 11.94 | 11.96 | 11.48 | 11.54 | 96,550,736 | -0.31(-2.64%) |
Apr 12, 2011 | 12.24 | 12.25 | 11.77 | 11.85 | 69,680,288 | -0.50(-4.07%) |
Apr 11, 2011 | 12.56 | 12.57 | 12.26 | 12.35 | 49,907,740 | -0.25(-1.99%) |
Apr 08, 2011 | 12.70 | 12.70 | 12.50 | 12.60 | 46,141,924 | +0.05(+0.42%) |
Apr 07, 2011 | 12.58 | 12.65 | 12.47 | 12.55 | 40,361,416 | -0.00(-0.02%) |
Apr 06, 2011 | 12.67 | 12.71 | 12.50 | 12.55 | 36,950,528 | -0.08(-0.61%) |
Apr 05, 2011 | 12.71 | 12.73 | 12.60 | 12.63 | 41,525,860 | -0.19(-1.50%) |
Apr 04, 2011 | 12.90 | 12.94 | 12.77 | 12.82 | 31,606,216 | -0.02(-0.14%) |