Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.67 | 12.05 | 11.62 | 12.03 | 7,918,020 | +0.40(+3.45%) |
Jun 29, 2011 | 11.58 | 11.70 | 11.52 | 11.63 | 4,338,442 | +0.11(+0.99%) |
Jun 28, 2011 | 11.39 | 11.52 | 11.38 | 11.51 | 3,455,029 | +0.16(+1.41%) |
Jun 27, 2011 | 11.32 | 11.42 | 11.22 | 11.35 | 4,506,569 | +0.03(+0.26%) |
Jun 24, 2011 | 11.44 | 11.44 | 11.27 | 11.32 | 6,026,869 | -0.15(-1.32%) |
Jun 23, 2011 | 11.26 | 11.49 | 11.19 | 11.48 | 4,621,881 | +0.07(+0.60%) |
Jun 22, 2011 | 11.31 | 11.43 | 11.28 | 11.41 | 5,400,435 | +0.07(+0.65%) |
Jun 21, 2011 | 11.24 | 11.42 | 11.16 | 11.33 | 4,304,896 | +0.16(+1.48%) |
Jun 20, 2011 | 11.16 | 11.19 | 11.13 | 11.17 | 2,959,176 | -0.01(-0.06%) |
Jun 17, 2011 | 11.24 | 11.28 | 11.13 | 11.18 | 4,210,949 | +0.03(+0.30%) |
Jun 16, 2011 | 11.30 | 11.35 | 11.01 | 11.14 | 4,917,326 | -0.16(-1.40%) |
Jun 15, 2011 | 11.32 | 11.40 | 11.27 | 11.30 | 4,976,088 | -0.13(-1.13%) |
Jun 14, 2011 | 11.41 | 11.50 | 11.39 | 11.43 | 6,013,575 | +0.14(+1.24%) |
Jun 13, 2011 | 11.44 | 11.53 | 11.26 | 11.29 | 3,688,601 | -0.15(-1.31%) |
Jun 10, 2011 | 11.39 | 11.52 | 11.34 | 11.44 | 7,806,024 | -0.00(-0.02%) |
Jun 09, 2011 | 11.41 | 11.55 | 11.29 | 11.44 | 5,948,829 | +0.09(+0.82%) |
Jun 08, 2011 | 11.53 | 11.57 | 11.31 | 11.35 | 7,263,330 | -0.23(-2.02%) |
Jun 07, 2011 | 11.66 | 11.70 | 11.52 | 11.58 | 7,719,499 | -0.03(-0.23%) |
Jun 06, 2011 | 11.68 | 11.74 | 11.59 | 11.61 | 7,100,205 | -0.09(-0.74%) |
Jun 03, 2011 | 11.68 | 11.75 | 11.66 | 11.70 | 3,995,294 | -0.05(-0.44%) |
May 24, 2011 | 11.97 | 12.03 | 11.74 | 11.75 | 3,134,884 | -0.19(-1.62%) |
May 23, 2011 | 12.02 | 12.02 | 11.84 | 11.94 | 2,822,395 | -0.23(-1.90%) |
May 20, 2011 | 12.22 | 12.23 | 12.11 | 12.17 | 3,201,929 | -0.06(-0.45%) |
May 19, 2011 | 12.34 | 12.37 | 12.17 | 12.23 | 3,180,832 | -0.07(-0.58%) |
May 18, 2011 | 12.17 | 12.32 | 12.14 | 12.30 | 3,598,923 | +0.14(+1.14%) |
May 17, 2011 | 12.21 | 12.22 | 11.99 | 12.16 | 4,134,179 | -0.10(-0.82%) |
May 16, 2011 | 12.21 | 12.37 | 12.18 | 12.26 | 4,022,169 | +0.00(+0.02%) |
May 13, 2011 | 12.31 | 12.35 | 12.18 | 12.26 | 3,687,348 | -0.04(-0.34%) |
May 12, 2011 | 12.32 | 12.38 | 12.20 | 12.30 | 7,598,501 | -0.07(-0.58%) |
May 11, 2011 | 12.66 | 12.77 | 12.30 | 12.37 | 5,440,274 | -0.32(-2.49%) |
May 10, 2011 | 12.47 | 12.69 | 12.41 | 12.69 | 3,413,727 | +0.24(+1.93%) |
May 09, 2011 | 12.38 | 12.50 | 12.32 | 12.45 | 2,569,758 | +0.06(+0.45%) |
May 06, 2011 | 12.42 | 12.54 | 12.31 | 12.39 | 5,111,025 | +0.12(+0.94%) |
May 05, 2011 | 12.15 | 12.44 | 12.15 | 12.28 | 5,007,286 | +0.05(+0.44%) |
May 04, 2011 | 12.35 | 12.35 | 12.11 | 12.22 | 3,551,301 | -0.14(-1.15%) |
May 03, 2011 | 12.46 | 12.52 | 12.28 | 12.37 | 3,489,190 | -0.11(-0.88%) |
May 02, 2011 | 12.45 | 12.48 | 12.45 | 12.48 | 3,266,073 | +0.02(+0.18%) |
Apr 29, 2011 | 12.48 | 12.49 | 12.35 | 12.45 | 2,778,795 | -0.02(-0.18%) |
Apr 28, 2011 | 12.46 | 12.49 | 12.39 | 12.48 | 2,688,448 | -0.02(-0.12%) |
Apr 27, 2011 | 12.40 | 12.52 | 12.34 | 12.49 | 4,010,720 | +0.11(+0.86%) |
Apr 26, 2011 | 12.25 | 12.52 | 12.25 | 12.38 | 4,812,396 | +0.19(+1.59%) |
Apr 25, 2011 | 12.22 | 12.23 | 12.16 | 12.19 | 4,994,674 | -0.02(-0.13%) |
Apr 21, 2011 | 12.34 | 12.34 | 12.07 | 12.21 | 5,302,162 | -0.03(-0.22%) |
Apr 20, 2011 | 12.10 | 12.55 | 12.09 | 12.23 | 13,234,837 | +0.74(+6.48%) |
Apr 19, 2011 | 11.54 | 11.56 | 11.42 | 11.49 | 6,290,241 | -0.04(-0.39%) |
Apr 18, 2011 | 11.66 | 11.67 | 11.48 | 11.53 | 5,395,166 | -0.28(-2.36%) |
Apr 15, 2011 | 11.69 | 11.87 | 11.64 | 11.81 | 5,296,172 | +0.13(+1.11%) |
Apr 14, 2011 | 11.65 | 11.68 | 11.53 | 11.68 | 4,726,413 | -0.06(-0.53%) |
Apr 13, 2011 | 11.65 | 11.79 | 11.65 | 11.74 | 5,434,756 | +0.15(+1.27%) |
Apr 12, 2011 | 11.57 | 11.61 | 11.41 | 11.60 | 5,461,942 | -0.03(-0.27%) |
Apr 11, 2011 | 11.70 | 11.75 | 11.57 | 11.63 | 3,768,967 | -0.09(-0.74%) |
Apr 08, 2011 | 11.74 | 11.76 | 11.64 | 11.72 | 6,296,670 | +0.01(+0.10%) |
Apr 07, 2011 | 11.68 | 11.77 | 11.58 | 11.70 | 7,583,289 | -0.00(-0.04%) |
Apr 06, 2011 | 11.69 | 11.76 | 11.65 | 11.71 | 3,641,930 | +0.08(+0.67%) |
Apr 05, 2011 | 11.64 | 11.69 | 11.58 | 11.63 | 7,689,040 | -0.02(-0.13%) |
Apr 04, 2011 | 11.68 | 11.72 | 11.54 | 11.65 | 11,185,895 | -0.03(-0.23%) |