Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.23 | 11.23 | 10.88 | 10.94 | 32,206 | -0.09(-0.79%) |
Jun 29, 2011 | 11.17 | 11.17 | 10.76 | 11.03 | 56,684 | +0.10(+0.89%) |
Jun 28, 2011 | 11.17 | 11.31 | 10.66 | 10.93 | 124,882 | -0.23(-2.09%) |
Jun 27, 2011 | 9.988 | 11.53 | 9.988 | 11.17 | 926,987 | +1.19(+11.90%) |
Jun 24, 2011 | 10.05 | 10.10 | 9.930 | 9.978 | 88,564 | -0.05(-0.49%) |
Jun 23, 2011 | 10.14 | 10.46 | 9.959 | 10.03 | 58,513 | -0.15(-1.44%) |
Jun 22, 2011 | 9.920 | 10.49 | 9.920 | 10.17 | 103,882 | +0.29(+2.96%) |
Jun 21, 2011 | 9.793 | 10.12 | 9.647 | 9.881 | 83,891 | +0.21(+2.22%) |
Jun 20, 2011 | 9.998 | 10.08 | 9.647 | 9.667 | 215,382 | -0.10(-1.00%) |
Jun 17, 2011 | 10.44 | 10.54 | 9.550 | 9.764 | 713,829 | -0.49(-4.75%) |
Jun 16, 2011 | 10.81 | 10.92 | 10.15 | 10.25 | 233,438 | -0.59(-5.48%) |
Jun 15, 2011 | 11.19 | 11.23 | 10.81 | 10.84 | 59,854 | -0.40(-3.55%) |
Jun 14, 2011 | 10.38 | 11.64 | 10.13 | 11.24 | 418,451 | +0.87(+8.35%) |
Jun 13, 2011 | 9.861 | 11.16 | 9.861 | 10.38 | 346,756 | +0.41(+4.10%) |
Jun 10, 2011 | 9.599 | 10.31 | 9.443 | 9.968 | 180,223 | +0.26(+2.71%) |
Jun 09, 2011 | 9.735 | 9.993 | 9.414 | 9.706 | 204,526 | -0.18(-1.77%) |
Jun 08, 2011 | 9.949 | 10.53 | 9.541 | 9.881 | 318,382 | -0.15(-1.46%) |
Jun 07, 2011 | 11.05 | 11.23 | 9.852 | 10.03 | 409,180 | -1.08(-9.73%) |
Jun 06, 2011 | 11.75 | 11.88 | 10.71 | 11.11 | 339,495 | -0.69(-5.86%) |
Jun 03, 2011 | 12.04 | 12.04 | 11.68 | 11.80 | 626,444 | -1.96(-14.23%) |
May 24, 2011 | 13.83 | 14.11 | 13.68 | 13.76 | 25,630 | -0.02(-0.14%) |
May 23, 2011 | 14.39 | 14.65 | 13.73 | 13.77 | 433,026 | -0.67(-4.65%) |
May 20, 2011 | 14.38 | 14.58 | 14.37 | 14.45 | 51,510 | +0.03(+0.20%) |
May 19, 2011 | 14.83 | 15.49 | 14.27 | 14.42 | 73,755 | -0.30(-2.05%) |
May 18, 2011 | 13.71 | 14.87 | 13.71 | 14.72 | 131,711 | +0.99(+7.23%) |
May 17, 2011 | 14.29 | 14.58 | 13.57 | 13.73 | 153,288 | -0.27(-1.95%) |
May 16, 2011 | 15.28 | 15.83 | 13.80 | 14.00 | 188,601 | -1.26(-8.23%) |
May 13, 2011 | 15.45 | 15.45 | 15.16 | 15.25 | 8,456 | -0.25(-1.63%) |
May 12, 2011 | 15.60 | 15.60 | 15.20 | 15.51 | 31,352 | -0.02(-0.12%) |
May 11, 2011 | 15.82 | 15.82 | 15.23 | 15.53 | 54,603 | -0.20(-1.30%) |
May 10, 2011 | 16.31 | 16.31 | 15.54 | 15.73 | 92,235 | -0.56(-3.46%) |
May 09, 2011 | 16.31 | 16.48 | 16.23 | 16.30 | 48,492 | +0.05(+0.30%) |
May 06, 2011 | 16.30 | 16.38 | 16.15 | 16.25 | 65,219 | -0.01(-0.06%) |
May 05, 2011 | 16.63 | 16.66 | 16.25 | 16.26 | 31,010 | -0.23(-1.42%) |
May 04, 2011 | 16.55 | 16.81 | 16.06 | 16.49 | 55,499 | -0.08(-0.47%) |
May 03, 2011 | 17.16 | 17.16 | 16.49 | 16.57 | 41,061 | -0.51(-2.96%) |
May 02, 2011 | 17.03 | 17.09 | 17.01 | 17.07 | 53,836 | -0.37(-2.12%) |
Apr 29, 2011 | 15.91 | 17.96 | 15.91 | 17.44 | 138,029 | +0.00(+0.00%) |
Apr 28, 2011 | 17.47 | 17.80 | 17.20 | 17.44 | 77,551 | +0.01(+0.06%) |
Apr 27, 2011 | 17.06 | 17.50 | 17.06 | 17.44 | 61,361 | +0.20(+1.19%) |
Apr 26, 2011 | 17.52 | 17.52 | 16.63 | 17.23 | 30,747 | -0.27(-1.56%) |
Apr 25, 2011 | 17.07 | 17.58 | 16.97 | 17.50 | 41,278 | +0.45(+2.63%) |
Apr 21, 2011 | 16.58 | 17.09 | 16.40 | 17.06 | 41,751 | +0.65(+3.98%) |
Apr 20, 2011 | 16.82 | 16.82 | 16.31 | 16.40 | 42,528 | -0.16(-0.94%) |
Apr 19, 2011 | 16.30 | 16.64 | 16.05 | 16.56 | 140,337 | +0.39(+2.41%) |
Apr 18, 2011 | 15.82 | 16.24 | 15.71 | 16.17 | 68,043 | +0.16(+0.97%) |
Apr 15, 2011 | 15.34 | 16.02 | 15.08 | 16.01 | 55,057 | +0.54(+3.46%) |
Apr 14, 2011 | 14.70 | 15.49 | 14.62 | 15.48 | 55,672 | +0.82(+5.58%) |
Apr 13, 2011 | 14.72 | 14.86 | 14.43 | 14.66 | 21,638 | +0.14(+0.94%) |
Apr 12, 2011 | 15.78 | 15.89 | 14.41 | 14.52 | 102,633 | -1.25(-7.90%) |
Apr 11, 2011 | 15.93 | 16.11 | 15.49 | 15.77 | 44,559 | -0.17(-1.04%) |
Apr 08, 2011 | 16.01 | 16.25 | 15.70 | 15.94 | 85,225 | +0.15(+0.92%) |
Apr 07, 2011 | 15.30 | 15.98 | 15.22 | 15.79 | 100,618 | +0.63(+4.17%) |
Apr 06, 2011 | 15.06 | 15.22 | 14.84 | 15.16 | 23,182 | +0.22(+1.50%) |
Apr 05, 2011 | 14.95 | 15.20 | 14.79 | 14.93 | 50,539 | -0.03(-0.20%) |
Apr 04, 2011 | 14.84 | 15.07 | 14.39 | 14.96 | 137,870 | -0.03(-0.19%) |