Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.00 | 10.07 | 9.888 | 10.04 | 8,358,584 | +0.13(+1.32%) |
Jun 29, 2011 | 10.29 | 10.29 | 9.818 | 9.905 | 8,747,032 | -0.33(-3.23%) |
Jun 28, 2011 | 10.20 | 10.31 | 10.04 | 10.24 | 6,515,170 | +0.10(+0.94%) |
Jun 27, 2011 | 9.914 | 10.22 | 9.801 | 10.14 | 5,227,628 | +0.19(+1.93%) |
Jun 24, 2011 | 10.14 | 10.27 | 9.883 | 9.949 | 4,365,444 | -0.17(-1.64%) |
Jun 23, 2011 | 9.923 | 10.20 | 9.888 | 10.11 | 7,779,080 | +0.06(+0.61%) |
Jun 22, 2011 | 9.897 | 10.28 | 9.818 | 10.05 | 8,092,406 | +0.14(+1.41%) |
Jun 21, 2011 | 9.827 | 10.00 | 9.783 | 9.914 | 4,057,730 | +0.13(+1.34%) |
Jun 20, 2011 | 9.740 | 9.809 | 9.731 | 9.783 | 3,994,424 | +0.12(+1.26%) |
Jun 17, 2011 | 9.644 | 9.722 | 9.557 | 9.661 | 5,902,178 | +0.11(+1.19%) |
Jun 16, 2011 | 9.444 | 9.757 | 9.435 | 9.548 | 5,941,781 | +0.15(+1.58%) |
Jun 15, 2011 | 9.618 | 9.618 | 9.383 | 9.400 | 8,728,352 | -0.30(-3.05%) |
Jun 14, 2011 | 9.592 | 9.801 | 9.592 | 9.696 | 4,152,612 | +0.20(+2.11%) |
Jun 13, 2011 | 9.383 | 9.592 | 9.374 | 9.496 | 5,995,638 | +0.12(+1.30%) |
Jun 10, 2011 | 9.417 | 9.505 | 9.252 | 9.374 | 6,393,664 | -0.10(-1.01%) |
Jun 09, 2011 | 9.400 | 9.627 | 9.295 | 9.470 | 5,690,116 | +0.10(+1.02%) |
Jun 08, 2011 | 9.627 | 9.653 | 9.348 | 9.374 | 10,872,233 | -0.30(-3.06%) |
Jun 07, 2011 | 9.888 | 9.888 | 9.670 | 9.670 | 4,475,003 | -0.19(-1.94%) |
Jun 06, 2011 | 10.08 | 10.10 | 9.827 | 9.862 | 3,798,957 | -0.24(-2.33%) |
Jun 03, 2011 | 10.07 | 10.25 | 10.06 | 10.10 | 3,654,966 | +0.10(+1.05%) |
May 24, 2011 | 10.18 | 10.24 | 9.984 | 9.992 | 5,535,150 | -0.17(-1.71%) |
May 23, 2011 | 10.13 | 10.29 | 10.09 | 10.17 | 3,425,636 | -0.11(-1.10%) |
May 20, 2011 | 10.24 | 10.45 | 10.13 | 10.28 | 6,089,425 | +0.03(+0.34%) |
May 19, 2011 | 10.24 | 10.29 | 10.11 | 10.24 | 4,306,582 | +0.10(+0.94%) |
May 18, 2011 | 10.03 | 10.18 | 10.01 | 10.15 | 5,634,973 | +0.17(+1.66%) |
May 17, 2011 | 10.10 | 10.16 | 9.931 | 9.984 | 4,794,077 | -0.18(-1.80%) |
May 16, 2011 | 9.940 | 10.22 | 9.914 | 10.17 | 5,462,857 | +0.20(+2.01%) |
May 13, 2011 | 10.12 | 10.14 | 9.949 | 9.966 | 5,975,257 | -0.13(-1.29%) |
May 12, 2011 | 10.18 | 10.23 | 10.02 | 10.10 | 3,755,090 | -0.10(-0.94%) |
May 11, 2011 | 10.31 | 10.40 | 10.13 | 10.19 | 4,201,681 | -0.15(-1.43%) |
May 10, 2011 | 10.22 | 10.42 | 10.20 | 10.34 | 3,702,178 | +0.08(+0.83%) |
May 09, 2011 | 10.36 | 10.36 | 10.20 | 10.26 | 2,945,161 | -0.10(-1.01%) |
May 06, 2011 | 10.63 | 10.67 | 10.33 | 10.36 | 4,960,371 | -0.10(-1.00%) |
May 05, 2011 | 10.33 | 10.70 | 10.26 | 10.46 | 6,767,559 | +0.05(+0.50%) |
May 04, 2011 | 10.35 | 10.45 | 10.23 | 10.41 | 5,192,205 | +0.06(+0.59%) |
May 03, 2011 | 10.46 | 10.64 | 10.25 | 10.35 | 9,896,497 | -0.15(-1.41%) |
May 02, 2011 | 10.50 | 10.54 | 10.49 | 10.50 | 6,448,719 | -0.30(-2.81%) |
Apr 29, 2011 | 10.68 | 11.01 | 10.63 | 10.80 | 8,788,760 | +0.30(+2.81%) |
Apr 28, 2011 | 10.45 | 10.66 | 10.42 | 10.51 | 10,406,181 | +0.06(+0.58%) |
Apr 27, 2011 | 10.64 | 10.68 | 10.45 | 10.45 | 8,828,690 | -0.17(-1.55%) |
Apr 26, 2011 | 10.54 | 10.67 | 10.53 | 10.61 | 5,517,008 | +0.09(+0.83%) |
Apr 25, 2011 | 10.47 | 10.61 | 10.45 | 10.53 | 3,767,897 | +0.11(+1.08%) |
Apr 21, 2011 | 10.61 | 10.62 | 10.32 | 10.41 | 3,669,336 | -0.16(-1.48%) |
Apr 20, 2011 | 10.45 | 10.59 | 10.32 | 10.57 | 5,962,331 | +0.31(+3.05%) |
Apr 19, 2011 | 10.15 | 10.33 | 10.15 | 10.26 | 4,375,532 | +0.12(+1.20%) |
Apr 18, 2011 | 9.874 | 10.19 | 9.848 | 10.13 | 4,729,164 | +0.12(+1.21%) |
Apr 15, 2011 | 9.969 | 10.03 | 9.883 | 10.01 | 3,703,607 | +0.10(+1.05%) |
Apr 14, 2011 | 9.883 | 9.926 | 9.783 | 9.909 | 3,116,001 | -0.06(-0.61%) |
Apr 13, 2011 | 10.16 | 10.20 | 9.909 | 9.969 | 3,994,391 | -0.16(-1.54%) |
Apr 12, 2011 | 10.08 | 10.26 | 10.04 | 10.13 | 4,678,920 | -0.04(-0.43%) |
Apr 11, 2011 | 10.08 | 10.19 | 10.00 | 10.17 | 3,314,994 | +0.09(+0.86%) |
Apr 08, 2011 | 10.16 | 10.25 | 10.04 | 10.08 | 5,718,252 | -0.01(-0.09%) |
Apr 07, 2011 | 9.978 | 10.15 | 9.969 | 10.09 | 4,790,811 | +0.11(+1.13%) |
Apr 06, 2011 | 9.883 | 10.00 | 9.752 | 9.978 | 7,047,611 | +0.20(+2.04%) |
Apr 05, 2011 | 9.787 | 9.978 | 9.630 | 9.778 | 9,952,904 | -0.17(-1.75%) |
Apr 04, 2011 | 10.20 | 10.20 | 9.935 | 9.952 | 5,758,863 | -0.24(-2.38%) |