Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.49 | 11.61 | 11.44 | 11.58 | 1,064,207 | +0.09(+0.78%) |
Jun 29, 2011 | 11.57 | 11.75 | 11.47 | 11.49 | 1,224,595 | -0.01(-0.12%) |
Jun 28, 2011 | 11.49 | 11.67 | 11.46 | 11.51 | 1,280,262 | +0.06(+0.54%) |
Jun 27, 2011 | 11.31 | 11.55 | 11.29 | 11.44 | 1,398,700 | +0.14(+1.22%) |
Jun 24, 2011 | 11.20 | 11.42 | 11.20 | 11.31 | 1,895,617 | +0.10(+0.93%) |
Jun 23, 2011 | 11.10 | 11.21 | 11.02 | 11.20 | 2,267,153 | +0.02(+0.19%) |
Jun 22, 2011 | 11.60 | 11.60 | 11.15 | 11.18 | 2,584,447 | -0.50(-4.27%) |
Jun 21, 2011 | 11.70 | 11.83 | 11.65 | 11.68 | 2,043,682 | +0.07(+0.60%) |
Jun 20, 2011 | 11.62 | 11.63 | 11.56 | 11.61 | 1,192,195 | +0.17(+1.45%) |
Jun 17, 2011 | 11.43 | 11.60 | 11.40 | 11.44 | 1,685,557 | +0.10(+0.92%) |
Jun 16, 2011 | 11.21 | 11.38 | 11.19 | 11.34 | 1,506,079 | +0.16(+1.42%) |
Jun 15, 2011 | 11.11 | 11.20 | 11.01 | 11.18 | 1,254,136 | +0.01(+0.06%) |
Jun 14, 2011 | 11.04 | 11.24 | 11.01 | 11.17 | 1,232,269 | +0.25(+2.28%) |
Jun 13, 2011 | 10.95 | 10.96 | 10.89 | 10.93 | 854,874 | +0.02(+0.19%) |
Jun 10, 2011 | 10.87 | 10.97 | 10.84 | 10.90 | 1,064,049 | -0.06(-0.51%) |
Jun 09, 2011 | 10.95 | 11.04 | 10.87 | 10.96 | 692,303 | +0.05(+0.44%) |
Jun 08, 2011 | 10.93 | 11.06 | 10.90 | 10.91 | 1,221,391 | -0.02(-0.19%) |
Jun 07, 2011 | 10.90 | 11.03 | 10.86 | 10.93 | 849,332 | +0.06(+0.51%) |
Jun 06, 2011 | 10.98 | 11.04 | 10.85 | 10.88 | 1,066,187 | -0.12(-1.07%) |
Jun 03, 2011 | 10.96 | 11.11 | 10.93 | 10.99 | 920,279 | +0.15(+1.34%) |
May 24, 2011 | 10.95 | 11.01 | 10.85 | 10.85 | 986,032 | -0.06(-0.51%) |
May 23, 2011 | 10.86 | 11.04 | 10.79 | 10.90 | 888,027 | -0.07(-0.63%) |
May 20, 2011 | 11.09 | 11.09 | 10.96 | 10.97 | 950,300 | -0.12(-1.12%) |
May 19, 2011 | 11.07 | 11.13 | 11.02 | 11.10 | 839,569 | +0.09(+0.82%) |
May 18, 2011 | 11.02 | 11.02 | 10.89 | 11.01 | 609,783 | +0.03(+0.32%) |
May 17, 2011 | 10.84 | 11.02 | 10.84 | 10.97 | 921,971 | +0.08(+0.70%) |
May 16, 2011 | 10.98 | 11.03 | 10.89 | 10.90 | 893,526 | -0.13(-1.19%) |
May 13, 2011 | 11.01 | 11.06 | 10.86 | 11.03 | 1,159,971 | +0.06(+0.57%) |
May 12, 2011 | 10.75 | 10.98 | 10.73 | 10.97 | 951,154 | +0.21(+1.93%) |
May 11, 2011 | 10.89 | 10.89 | 10.69 | 10.76 | 852,037 | -0.17(-1.52%) |
May 10, 2011 | 10.75 | 10.96 | 10.72 | 10.93 | 968,942 | +0.21(+1.94%) |
May 09, 2011 | 10.49 | 10.72 | 10.44 | 10.72 | 646,284 | +0.17(+1.64%) |
May 06, 2011 | 10.61 | 10.86 | 10.38 | 10.54 | 716,927 | -0.01(-0.07%) |
May 05, 2011 | 10.58 | 10.66 | 10.43 | 10.55 | 830,572 | -0.08(-0.78%) |
May 04, 2011 | 10.75 | 10.77 | 10.59 | 10.63 | 1,024,860 | -0.12(-1.16%) |
May 03, 2011 | 10.62 | 10.89 | 10.57 | 10.76 | 1,062,585 | +0.15(+1.37%) |
May 02, 2011 | 10.62 | 10.63 | 10.59 | 10.61 | 817,756 | +0.01(+0.07%) |
Apr 29, 2011 | 10.64 | 10.66 | 10.56 | 10.61 | 572,669 | -0.03(-0.33%) |
Apr 28, 2011 | 10.45 | 10.67 | 10.37 | 10.64 | 895,308 | +0.28(+2.74%) |
Apr 27, 2011 | 10.29 | 10.37 | 10.27 | 10.36 | 564,642 | +0.06(+0.54%) |
Apr 26, 2011 | 10.17 | 10.34 | 10.14 | 10.30 | 708,591 | +0.16(+1.57%) |
Apr 25, 2011 | 10.17 | 10.21 | 10.12 | 10.14 | 577,681 | -0.07(-0.68%) |
Apr 21, 2011 | 10.27 | 10.29 | 10.12 | 10.21 | 732,288 | -0.01(-0.07%) |
Apr 20, 2011 | 10.23 | 10.30 | 10.19 | 10.22 | 943,071 | +0.12(+1.23%) |
Apr 19, 2011 | 10.11 | 10.12 | 10.02 | 10.10 | 701,460 | +0.03(+0.27%) |
Apr 18, 2011 | 10.14 | 10.19 | 10.01 | 10.07 | 1,060,692 | -0.18(-1.76%) |
Apr 15, 2011 | 10.10 | 10.25 | 10.07 | 10.25 | 632,170 | +0.12(+1.23%) |
Apr 14, 2011 | 10.03 | 10.13 | 10.01 | 10.12 | 730,191 | +0.04(+0.41%) |
Apr 13, 2011 | 10.06 | 10.14 | 10.03 | 10.08 | 547,834 | +0.06(+0.62%) |
Apr 12, 2011 | 10.21 | 10.28 | 10.01 | 10.02 | 724,282 | -0.22(-2.16%) |
Apr 11, 2011 | 10.40 | 10.42 | 10.15 | 10.24 | 872,545 | -0.17(-1.60%) |
Apr 08, 2011 | 10.37 | 10.48 | 10.32 | 10.41 | 857,552 | +0.11(+1.08%) |
Apr 07, 2011 | 10.35 | 10.43 | 10.28 | 10.30 | 1,227,342 | -0.04(-0.40%) |
Apr 06, 2011 | 10.25 | 10.43 | 10.25 | 10.34 | 978,371 | +0.14(+1.36%) |
Apr 05, 2011 | 10.12 | 10.23 | 10.07 | 10.20 | 604,220 | +0.05(+0.48%) |
Apr 04, 2011 | 10.25 | 10.25 | 10.12 | 10.15 | 1,141,378 | -0.10(-0.95%) |