Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.21 | 10.30 | 10.07 | 10.07 | 368,159 | -0.13(-1.27%) |
Jun 29, 2011 | 10.24 | 10.31 | 10.20 | 10.20 | 127,962 | +0.00(+0.00%) |
Jun 28, 2011 | 10.25 | 10.25 | 10.14 | 10.20 | 134,814 | -0.02(-0.20%) |
Jun 27, 2011 | 10.18 | 10.27 | 10.17 | 10.22 | 119,071 | +0.00(+0.00%) |
Jun 24, 2011 | 10.33 | 10.43 | 10.14 | 10.22 | 209,428 | -0.09(-0.87%) |
Jun 23, 2011 | 10.26 | 10.31 | 10.19 | 10.31 | 161,250 | +0.02(+0.19%) |
Jun 22, 2011 | 10.21 | 10.32 | 10.18 | 10.29 | 229,946 | +0.08(+0.78%) |
Jun 21, 2011 | 10.20 | 10.27 | 10.16 | 10.21 | 153,243 | +0.05(+0.49%) |
Jun 20, 2011 | 10.15 | 10.19 | 10.10 | 10.16 | 299,396 | +0.18(+1.80%) |
Jun 17, 2011 | 9.950 | 10.00 | 9.880 | 9.980 | 252,773 | +0.05(+0.50%) |
Jun 16, 2011 | 10.03 | 10.07 | 9.870 | 9.930 | 278,778 | -0.13(-1.29%) |
Jun 15, 2011 | 10.11 | 10.23 | 10.06 | 10.06 | 196,414 | -0.11(-1.08%) |
Jun 14, 2011 | 10.13 | 10.27 | 10.06 | 10.17 | 220,501 | +0.11(+1.09%) |
Jun 13, 2011 | 10.35 | 10.39 | 10.04 | 10.06 | 439,667 | -0.33(-3.18%) |
Jun 10, 2011 | 10.52 | 10.54 | 10.37 | 10.39 | 206,047 | -0.16(-1.52%) |
Jun 09, 2011 | 10.48 | 10.60 | 10.48 | 10.55 | 145,423 | +0.05(+0.48%) |
Jun 08, 2011 | 10.49 | 10.52 | 10.43 | 10.50 | 189,158 | +0.01(+0.10%) |
Jun 07, 2011 | 10.49 | 10.53 | 10.47 | 10.49 | 127,474 | -0.04(-0.38%) |
Jun 06, 2011 | 10.56 | 10.58 | 10.48 | 10.53 | 168,375 | -0.05(-0.47%) |
Jun 03, 2011 | 10.54 | 10.59 | 10.50 | 10.58 | 151,002 | +0.03(+0.28%) |
May 24, 2011 | 10.51 | 10.57 | 10.50 | 10.55 | 159,181 | +0.05(+0.48%) |
May 23, 2011 | 10.51 | 10.61 | 10.50 | 10.50 | 163,984 | -0.04(-0.38%) |
May 20, 2011 | 10.54 | 10.61 | 10.49 | 10.54 | 151,365 | +0.02(+0.19%) |
May 19, 2011 | 10.47 | 10.56 | 10.47 | 10.52 | 135,482 | +0.02(+0.19%) |
May 18, 2011 | 10.52 | 10.58 | 10.48 | 10.50 | 215,102 | -0.02(-0.19%) |
May 17, 2011 | 10.60 | 10.60 | 10.52 | 10.52 | 176,373 | -0.09(-0.85%) |
May 16, 2011 | 10.66 | 10.66 | 10.57 | 10.61 | 221,554 | -0.11(-1.03%) |
May 13, 2011 | 10.66 | 10.72 | 10.62 | 10.72 | 168,317 | +0.09(+0.85%) |
May 12, 2011 | 10.53 | 10.64 | 10.53 | 10.63 | 173,174 | -0.02(-0.19%) |
May 11, 2011 | 10.67 | 10.72 | 10.62 | 10.65 | 202,724 | -0.01(-0.09%) |
May 10, 2011 | 10.64 | 10.68 | 10.61 | 10.66 | 228,424 | +0.07(+0.66%) |
May 09, 2011 | 10.56 | 10.64 | 10.54 | 10.59 | 145,405 | +0.01(+0.09%) |
May 06, 2011 | 10.54 | 10.58 | 10.50 | 10.58 | 139,880 | +0.05(+0.47%) |
May 05, 2011 | 10.45 | 10.57 | 10.44 | 10.53 | 199,108 | +0.00(+0.00%) |
May 04, 2011 | 10.50 | 10.53 | 10.41 | 10.53 | 139,365 | +0.03(+0.29%) |
May 03, 2011 | 10.49 | 10.56 | 10.45 | 10.50 | 234,911 | -0.02(-0.19%) |
May 02, 2011 | 10.51 | 10.52 | 10.51 | 10.52 | 238,013 | +0.14(+1.35%) |
Apr 29, 2011 | 10.40 | 10.42 | 10.37 | 10.38 | 166,476 | -0.04(-0.38%) |
Apr 28, 2011 | 10.40 | 10.42 | 10.35 | 10.42 | 144,000 | +0.00(+0.00%) |
Apr 27, 2011 | 10.38 | 10.42 | 10.35 | 10.42 | 178,203 | +0.03(+0.29%) |
Apr 26, 2011 | 10.36 | 10.40 | 10.33 | 10.39 | 263,552 | +0.03(+0.29%) |
Apr 25, 2011 | 10.35 | 10.38 | 10.32 | 10.36 | 185,488 | -0.02(-0.19%) |
Apr 21, 2011 | 10.34 | 10.39 | 10.32 | 10.38 | 166,815 | +0.07(+0.68%) |
Apr 20, 2011 | 10.30 | 10.35 | 10.29 | 10.31 | 209,721 | +0.01(+0.10%) |
Apr 19, 2011 | 10.28 | 10.30 | 10.24 | 10.30 | 156,146 | +0.05(+0.49%) |
Apr 18, 2011 | 10.21 | 10.26 | 10.21 | 10.25 | 118,541 | +0.01(+0.10%) |
Apr 15, 2011 | 10.27 | 10.28 | 10.20 | 10.24 | 178,945 | -0.04(-0.39%) |
Apr 14, 2011 | 10.25 | 10.30 | 10.25 | 10.28 | 176,035 | -0.02(-0.19%) |
Apr 13, 2011 | 10.31 | 10.31 | 10.20 | 10.30 | 215,546 | +0.08(+0.78%) |
Apr 12, 2011 | 10.23 | 10.25 | 10.11 | 10.22 | 194,867 | -0.06(-0.58%) |
Apr 11, 2011 | 10.24 | 10.29 | 10.23 | 10.28 | 349,298 | -0.02(-0.19%) |
Apr 08, 2011 | 10.31 | 10.32 | 10.24 | 10.30 | 130,179 | -0.04(-0.39%) |
Apr 07, 2011 | 10.24 | 10.34 | 10.23 | 10.34 | 162,224 | +0.11(+1.08%) |
Apr 06, 2011 | 10.20 | 10.24 | 10.18 | 10.23 | 160,141 | +0.06(+0.59%) |
Apr 05, 2011 | 10.22 | 10.24 | 10.17 | 10.17 | 155,811 | -0.07(-0.68%) |
Apr 04, 2011 | 10.26 | 10.26 | 10.16 | 10.24 | 246,644 | +0.00(+0.00%) |