Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.49 | 10.54 | 10.18 | 10.28 | 422,255 | -0.16(-1.50%) |
Jun 29, 2011 | 10.71 | 10.82 | 10.40 | 10.44 | 251,976 | -0.17(-1.65%) |
Jun 28, 2011 | 10.60 | 10.77 | 10.53 | 10.61 | 216,639 | +0.03(+0.26%) |
Jun 27, 2011 | 10.74 | 10.87 | 10.55 | 10.58 | 172,417 | -0.24(-2.21%) |
Jun 24, 2011 | 11.13 | 11.13 | 10.68 | 10.82 | 176,794 | -0.24(-2.17%) |
Jun 23, 2011 | 11.04 | 11.13 | 10.91 | 11.06 | 138,813 | -0.04(-0.33%) |
Jun 22, 2011 | 11.25 | 11.25 | 11.07 | 11.10 | 130,077 | -0.15(-1.31%) |
Jun 21, 2011 | 11.22 | 11.42 | 11.14 | 11.25 | 327,829 | +0.05(+0.41%) |
Jun 20, 2011 | 11.16 | 11.20 | 11.08 | 11.20 | 61,776 | -0.13(-1.14%) |
Jun 17, 2011 | 10.83 | 11.40 | 10.66 | 11.33 | 312,610 | +0.56(+5.22%) |
Jun 16, 2011 | 11.05 | 11.18 | 10.60 | 10.77 | 288,661 | -0.36(-3.23%) |
Jun 15, 2011 | 11.27 | 11.35 | 11.05 | 11.13 | 154,525 | -0.20(-1.79%) |
Jun 14, 2011 | 11.34 | 11.38 | 11.14 | 11.33 | 123,802 | +0.18(+1.65%) |
Jun 13, 2011 | 11.13 | 11.31 | 11.02 | 11.14 | 163,877 | +0.07(+0.66%) |
Jun 10, 2011 | 11.40 | 11.41 | 10.82 | 11.07 | 315,631 | -0.31(-2.75%) |
Jun 09, 2011 | 11.42 | 11.45 | 11.22 | 11.38 | 174,203 | +0.00(+0.00%) |
Jun 08, 2011 | 11.70 | 11.73 | 11.08 | 11.38 | 302,306 | -0.29(-2.52%) |
Jun 07, 2011 | 11.85 | 11.85 | 11.57 | 11.68 | 304,258 | -0.02(-0.16%) |
Jun 06, 2011 | 11.79 | 12.07 | 11.68 | 11.70 | 606,176 | +0.04(+0.32%) |
Jun 03, 2011 | 11.34 | 11.72 | 11.33 | 11.66 | 261,573 | +1.39(+13.54%) |
May 24, 2011 | 10.34 | 10.40 | 10.24 | 10.27 | 250,969 | -0.01(-0.09%) |
May 23, 2011 | 10.45 | 10.45 | 10.20 | 10.28 | 161,350 | -0.08(-0.80%) |
May 20, 2011 | 10.29 | 10.41 | 10.29 | 10.36 | 196,292 | +0.05(+0.45%) |
May 19, 2011 | 10.65 | 10.68 | 10.27 | 10.32 | 186,457 | -0.24(-2.27%) |
May 18, 2011 | 10.42 | 10.59 | 10.34 | 10.56 | 178,803 | +0.21(+2.05%) |
May 17, 2011 | 10.18 | 10.67 | 10.18 | 10.34 | 199,145 | +0.18(+1.81%) |
May 16, 2011 | 10.02 | 10.17 | 9.957 | 10.16 | 226,978 | +0.11(+1.10%) |
May 13, 2011 | 10.04 | 10.11 | 9.901 | 10.05 | 129,497 | -0.02(-0.18%) |
May 12, 2011 | 9.459 | 10.07 | 9.450 | 10.07 | 373,735 | +0.61(+6.43%) |
May 11, 2011 | 10.36 | 10.36 | 9.294 | 9.459 | 796,231 | -0.82(-7.97%) |
May 10, 2011 | 10.36 | 10.43 | 10.13 | 10.28 | 271,046 | -0.07(-0.71%) |
May 09, 2011 | 10.36 | 10.44 | 10.30 | 10.35 | 104,827 | -0.01(-0.09%) |
May 06, 2011 | 10.49 | 10.73 | 10.36 | 10.36 | 231,257 | -0.10(-0.97%) |
May 05, 2011 | 10.66 | 10.71 | 10.37 | 10.46 | 177,627 | -0.28(-2.57%) |
May 04, 2011 | 11.08 | 11.08 | 10.36 | 10.74 | 379,633 | -0.31(-2.83%) |
May 03, 2011 | 11.32 | 11.32 | 10.88 | 11.05 | 227,080 | -0.29(-2.52%) |
May 02, 2011 | 11.26 | 11.38 | 11.26 | 11.34 | 112,762 | -0.03(-0.24%) |
Apr 29, 2011 | 11.49 | 11.58 | 11.28 | 11.37 | 94,464 | -0.13(-1.12%) |
Apr 28, 2011 | 11.56 | 11.64 | 11.42 | 11.50 | 85,888 | -0.14(-1.19%) |
Apr 27, 2011 | 11.85 | 11.91 | 11.51 | 11.63 | 57,978 | -0.16(-1.33%) |
Apr 26, 2011 | 11.74 | 11.90 | 11.65 | 11.79 | 38,487 | +0.09(+0.79%) |
Apr 25, 2011 | 11.73 | 11.77 | 11.70 | 11.70 | 88,514 | -0.06(-0.47%) |
Apr 21, 2011 | 11.70 | 11.75 | 11.68 | 11.75 | 92,559 | +0.09(+0.79%) |
Apr 20, 2011 | 11.56 | 11.66 | 11.42 | 11.66 | 391,428 | +0.18(+1.52%) |
Apr 19, 2011 | 11.53 | 11.70 | 11.45 | 11.49 | 188,840 | -0.03(-0.24%) |
Apr 18, 2011 | 11.29 | 11.51 | 11.28 | 11.51 | 74,949 | +0.12(+1.05%) |
Apr 15, 2011 | 11.74 | 11.79 | 11.38 | 11.39 | 130,805 | -0.31(-2.68%) |
Apr 14, 2011 | 11.62 | 11.75 | 11.48 | 11.71 | 63,196 | +0.00(+0.00%) |
Apr 13, 2011 | 11.44 | 11.76 | 11.44 | 11.71 | 110,855 | +0.33(+2.92%) |
Apr 12, 2011 | 11.94 | 11.96 | 11.26 | 11.38 | 270,797 | -0.58(-4.85%) |
Apr 11, 2011 | 11.79 | 12.05 | 11.61 | 11.96 | 130,291 | +0.26(+2.20%) |
Apr 08, 2011 | 11.80 | 11.80 | 11.60 | 11.70 | 170,365 | +0.00(+0.00%) |
Apr 07, 2011 | 11.94 | 12.01 | 11.68 | 11.70 | 221,285 | -0.28(-2.31%) |
Apr 06, 2011 | 12.28 | 12.31 | 11.70 | 11.97 | 265,131 | -0.29(-2.33%) |
Apr 05, 2011 | 12.32 | 12.43 | 11.97 | 12.26 | 259,583 | -0.13(-1.04%) |
Apr 04, 2011 | 12.66 | 12.66 | 12.20 | 12.39 | 149,735 | -0.02(-0.15%) |
Apr 01, 2011 | 12.43 | 12.81 | 12.30 | 12.41 | 829,651 | -0.01(-0.07%) |
Mar 31, 2011 | 11.97 | 12.43 | 11.91 | 12.42 | 362,451 | +0.44(+3.69%) |
Mar 30, 2011 | 11.74 | 11.97 | 11.67 | 11.97 | 81,737 | +0.32(+2.77%) |
Mar 29, 2011 | 11.70 | 11.94 | 11.65 | 11.65 | 105,599 | -0.06(-0.55%) |
Mar 28, 2011 | 11.85 | 11.90 | 11.68 | 11.72 | 168,427 | -0.01(-0.08%) |
Mar 25, 2011 | 11.73 | 11.74 | 11.55 | 11.73 | 58,147 | +0.08(+0.71%) |
Mar 24, 2011 | 11.81 | 11.81 | 11.42 | 11.64 | 532,277 | -0.09(-0.78%) |
Mar 23, 2011 | 11.83 | 11.84 | 11.61 | 11.73 | 122,464 | -0.05(-0.39%) |
Mar 22, 2011 | 11.96 | 11.96 | 11.78 | 11.78 | 130,164 | -0.17(-1.39%) |
Mar 21, 2011 | 11.87 | 11.96 | 11.83 | 11.95 | 190,371 | +0.21(+1.81%) |
Mar 18, 2011 | 11.72 | 11.93 | 11.52 | 11.73 | 82,097 | +0.14(+1.19%) |
Mar 17, 2011 | 11.56 | 11.70 | 11.33 | 11.60 | 257,857 | +0.17(+1.45%) |
Mar 16, 2011 | 11.38 | 11.81 | 11.28 | 11.43 | 214,992 | +0.05(+0.40%) |
Mar 15, 2011 | 11.21 | 11.50 | 11.21 | 11.38 | 282,818 | -0.16(-1.36%) |
Mar 14, 2011 | 12.11 | 12.11 | 11.46 | 11.54 | 156,368 | -0.59(-4.86%) |
Mar 11, 2011 | 11.87 | 12.14 | 11.70 | 12.13 | 590,933 | +0.42(+3.62%) |
Mar 10, 2011 | 11.61 | 11.85 | 11.34 | 11.71 | 227,662 | -0.05(-0.39%) |
Mar 09, 2011 | 11.88 | 12.07 | 11.60 | 11.75 | 165,309 | -0.06(-0.54%) |
Mar 08, 2011 | 11.92 | 11.93 | 11.61 | 11.82 | 47,818 | -0.11(-0.93%) |
Mar 07, 2011 | 12.18 | 12.18 | 11.51 | 11.93 | 118,926 | -0.19(-1.60%) |
Mar 04, 2011 | 12.03 | 12.20 | 11.88 | 12.12 | 211,583 | -0.03(-0.23%) |
Mar 03, 2011 | 11.57 | 12.29 | 11.51 | 12.15 | 498,299 | +0.65(+5.69%) |
Mar 02, 2011 | 11.41 | 11.61 | 11.24 | 11.50 | 130,061 | +0.09(+0.81%) |
Mar 01, 2011 | 11.40 | 11.59 | 11.19 | 11.40 | 235,889 | +0.18(+1.64%) |
Feb 28, 2011 | 11.12 | 11.23 | 11.01 | 11.22 | 262,381 | +0.17(+1.50%) |
Feb 25, 2011 | 11.05 | 11.24 | 10.97 | 11.05 | 241,755 | +0.01(+0.08%) |
Feb 24, 2011 | 11.25 | 11.50 | 10.91 | 11.04 | 381,650 | -0.24(-2.12%) |
Feb 23, 2011 | 11.43 | 11.73 | 11.10 | 11.28 | 386,424 | -0.17(-1.53%) |
Feb 22, 2011 | 11.81 | 11.88 | 11.38 | 11.46 | 332,441 | -0.39(-3.27%) |
Feb 18, 2011 | 11.99 | 12.02 | 11.74 | 11.85 | 269,488 | +0.01(+0.08%) |
Feb 17, 2011 | 11.72 | 12.07 | 11.56 | 11.84 | 175,346 | +0.12(+1.02%) |
Feb 16, 2011 | 11.61 | 11.83 | 11.51 | 11.72 | 222,817 | +0.20(+1.76%) |
Feb 15, 2011 | 11.59 | 11.69 | 11.35 | 11.51 | 545,357 | +0.07(+0.64%) |
Feb 14, 2011 | 11.61 | 11.74 | 11.07 | 11.44 | 481,835 | -0.18(-1.58%) |
Feb 11, 2011 | 11.96 | 11.96 | 11.52 | 11.62 | 288,718 | -0.17(-1.41%) |
Feb 10, 2011 | 11.96 | 12.07 | 11.77 | 11.79 | 263,543 | -0.09(-0.78%) |
Feb 09, 2011 | 12.30 | 12.43 | 11.84 | 11.88 | 381,508 | -0.11(-0.92%) |
Feb 08, 2011 | 12.03 | 12.34 | 11.80 | 11.99 | 443,002 | -0.07(-0.61%) |
Feb 07, 2011 | 12.43 | 12.73 | 12.07 | 12.07 | 544,645 | -0.37(-2.96%) |
Feb 04, 2011 | 12.09 | 12.48 | 12.07 | 12.43 | 450,781 | +0.49(+4.09%) |
Feb 03, 2011 | 11.77 | 12.60 | 11.65 | 11.95 | 1,062,853 | +0.11(+0.93%) |
Feb 02, 2011 | 11.98 | 12.20 | 11.77 | 11.84 | 963,419 | -0.14(-1.15%) |
Feb 01, 2011 | 12.30 | 12.43 | 11.69 | 11.97 | 2,875,662 | +0.37(+3.17%) |
Jan 31, 2011 | 11.61 | 11.65 | 11.01 | 11.61 | 2,603,575 | +0.55(+5.00%) |