Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.25 | 10.60 | 10.25 | 10.55 | 122,653 | +0.29(+2.83%) |
Jun 29, 2011 | 10.06 | 10.29 | 10.03 | 10.26 | 1,064,745 | +0.24(+2.40%) |
Jun 28, 2011 | 10.02 | 10.10 | 9.850 | 10.02 | 716,902 | +0.00(+0.00%) |
Jun 27, 2011 | 9.820 | 10.03 | 9.810 | 10.02 | 171,175 | +0.21(+2.14%) |
Jun 24, 2011 | 9.850 | 9.980 | 9.680 | 9.810 | 479,338 | +0.04(+0.41%) |
Jun 23, 2011 | 9.730 | 9.840 | 9.330 | 9.770 | 296,252 | +0.04(+0.41%) |
Jun 22, 2011 | 9.420 | 10.06 | 9.400 | 9.730 | 289,893 | +0.32(+3.40%) |
Jun 21, 2011 | 9.220 | 9.550 | 9.200 | 9.410 | 226,133 | +0.25(+2.73%) |
Jun 20, 2011 | 8.900 | 9.160 | 9.060 | 9.160 | 796,152 | +0.16(+1.78%) |
Jun 17, 2011 | 9.180 | 9.220 | 8.950 | 9.000 | 243,863 | -0.17(-1.85%) |
Jun 16, 2011 | 9.390 | 9.490 | 9.170 | 9.170 | 119,541 | -0.22(-2.34%) |
Jun 15, 2011 | 9.300 | 9.400 | 9.150 | 9.390 | 128,048 | +0.04(+0.43%) |
Jun 14, 2011 | 9.450 | 9.470 | 9.180 | 9.350 | 1,867,571 | -0.10(-1.06%) |
Jun 13, 2011 | 9.810 | 9.810 | 9.390 | 9.450 | 283,656 | -0.43(-4.35%) |
Jun 10, 2011 | 10.10 | 10.10 | 9.800 | 9.880 | 201,780 | -0.25(-2.47%) |
Jun 09, 2011 | 10.05 | 10.14 | 9.870 | 10.13 | 316,496 | +0.07(+0.70%) |
Jun 08, 2011 | 10.19 | 10.29 | 9.890 | 10.06 | 221,880 | -0.21(-2.04%) |
Jun 07, 2011 | 10.27 | 10.33 | 10.15 | 10.27 | 152,834 | +0.00(+0.00%) |
Jun 06, 2011 | 10.51 | 10.55 | 10.22 | 10.27 | 499,359 | -0.27(-2.56%) |
Jun 03, 2011 | 10.50 | 10.64 | 10.50 | 10.54 | 465,046 | -0.22(-2.04%) |
May 24, 2011 | 10.80 | 10.87 | 10.73 | 10.76 | 721,623 | -0.02(-0.19%) |
May 20, 2011 | 10.75 | 10.85 | 10.72 | 10.78 | 90,610 | +0.00(+0.00%) |
May 19, 2011 | 10.85 | 10.95 | 10.75 | 10.78 | 316,677 | -0.11(-1.01%) |
May 18, 2011 | 10.76 | 10.89 | 10.73 | 10.89 | 126,718 | +0.16(+1.49%) |
May 17, 2011 | 10.80 | 10.81 | 10.53 | 10.73 | 155,319 | -0.03(-0.28%) |
May 16, 2011 | 10.96 | 10.96 | 10.76 | 10.76 | 83,384 | -0.21(-1.91%) |
May 13, 2011 | 11.10 | 11.16 | 10.88 | 10.97 | 289,804 | -0.10(-0.90%) |
May 12, 2011 | 11.00 | 11.17 | 10.93 | 11.07 | 334,106 | -0.04(-0.36%) |
May 11, 2011 | 11.37 | 11.53 | 11.05 | 11.11 | 576,949 | -0.33(-2.88%) |
May 10, 2011 | 11.92 | 11.92 | 11.25 | 11.44 | 382,994 | -0.33(-2.80%) |
May 09, 2011 | 12.18 | 12.18 | 11.77 | 11.77 | 217,418 | -0.31(-2.57%) |
May 06, 2011 | 12.18 | 12.49 | 11.95 | 12.08 | 452,541 | +0.06(+0.50%) |
May 05, 2011 | 11.58 | 12.10 | 11.58 | 12.02 | 392,659 | +0.18(+1.52%) |
May 04, 2011 | 12.00 | 12.05 | 11.63 | 11.84 | 1,187,242 | -0.24(-1.99%) |
May 03, 2011 | 12.29 | 12.29 | 12.08 | 12.08 | 115,680 | -0.19(-1.55%) |
May 02, 2011 | 12.45 | 12.29 | 12.22 | 12.27 | 175,459 | -0.19(-1.52%) |
Apr 29, 2011 | 12.50 | 12.59 | 12.30 | 12.46 | 321,495 | -0.21(-1.66%) |
Apr 28, 2011 | 12.60 | 12.72 | 12.55 | 12.67 | 177,190 | +0.08(+0.64%) |
Apr 27, 2011 | 13.00 | 13.00 | 12.49 | 12.59 | 195,966 | -0.28(-2.18%) |
Apr 26, 2011 | 12.16 | 13.14 | 12.16 | 12.87 | 314,739 | +0.67(+5.49%) |
Apr 25, 2011 | 12.57 | 12.60 | 12.12 | 12.20 | 117,142 | -0.41(-3.25%) |
Apr 21, 2011 | 12.84 | 12.88 | 12.60 | 12.61 | 86,299 | -0.19(-1.48%) |
Apr 20, 2011 | 12.78 | 12.96 | 12.60 | 12.80 | 150,121 | +0.08(+0.63%) |
Apr 19, 2011 | 12.50 | 12.84 | 12.21 | 12.72 | 280,654 | +0.16(+1.27%) |
Apr 18, 2011 | 13.78 | 13.78 | 12.41 | 12.56 | 486,850 | -1.37(-9.83%) |
Apr 15, 2011 | 14.00 | 14.10 | 13.89 | 13.93 | 252,248 | -0.12(-0.85%) |
Apr 14, 2011 | 13.76 | 14.28 | 13.65 | 14.05 | 329,537 | +0.18(+1.30%) |
Apr 13, 2011 | 13.75 | 13.91 | 13.52 | 13.87 | 711,744 | +0.12(+0.87%) |
Apr 12, 2011 | 13.85 | 13.96 | 13.60 | 13.75 | 356,455 | -0.34(-2.41%) |
Apr 11, 2011 | 14.29 | 14.34 | 13.91 | 14.09 | 279,605 | -0.16(-1.12%) |
Apr 08, 2011 | 14.25 | 14.48 | 14.14 | 14.25 | 181,764 | -0.03(-0.21%) |
Apr 07, 2011 | 14.53 | 14.53 | 14.21 | 14.28 | 128,524 | -0.22(-1.52%) |
Apr 06, 2011 | 14.41 | 14.75 | 14.37 | 14.50 | 274,036 | +0.08(+0.55%) |
Apr 05, 2011 | 14.98 | 14.98 | 14.35 | 14.42 | 340,390 | -0.56(-3.74%) |
Apr 04, 2011 | 15.30 | 15.30 | 14.88 | 14.98 | 560,699 | -0.32(-2.09%) |