Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.36 | 11.53 | 11.33 | 11.48 | 5,816,034 | +0.19(+1.68%) |
Jun 29, 2011 | 11.26 | 11.36 | 11.09 | 11.29 | 7,610,290 | +0.09(+0.78%) |
Jun 28, 2011 | 10.93 | 11.20 | 10.89 | 11.20 | 7,530,514 | +0.35(+3.23%) |
Jun 27, 2011 | 10.69 | 10.90 | 10.56 | 10.85 | 7,566,086 | +0.16(+1.50%) |
Jun 24, 2011 | 10.88 | 10.92 | 10.57 | 10.69 | 9,236,359 | -0.10(-0.97%) |
Jun 23, 2011 | 10.47 | 10.85 | 10.26 | 10.80 | 14,521,139 | +0.07(+0.68%) |
Jun 22, 2011 | 10.78 | 11.01 | 10.72 | 10.72 | 7,380,903 | -0.16(-1.48%) |
Jun 21, 2011 | 10.60 | 10.91 | 10.56 | 10.88 | 8,075,061 | +0.45(+4.34%) |
Jun 20, 2011 | 10.41 | 10.45 | 10.33 | 10.43 | 4,337,619 | +0.18(+1.76%) |
Jun 17, 2011 | 10.45 | 10.48 | 10.15 | 10.25 | 10,781,946 | +0.00(+0.05%) |
Jun 16, 2011 | 10.21 | 10.41 | 9.987 | 10.25 | 12,809,511 | +0.05(+0.48%) |
Jun 15, 2011 | 10.34 | 10.51 | 10.12 | 10.20 | 10,153,448 | -0.37(-3.48%) |
Jun 14, 2011 | 10.32 | 10.63 | 10.30 | 10.57 | 7,316,065 | +0.42(+4.17%) |
Jun 13, 2011 | 10.25 | 10.36 | 10.02 | 10.14 | 5,288,385 | -0.04(-0.43%) |
Jun 10, 2011 | 10.41 | 10.43 | 10.10 | 10.19 | 10,287,218 | -0.34(-3.24%) |
Jun 09, 2011 | 10.49 | 10.64 | 10.39 | 10.53 | 8,882,549 | +0.12(+1.12%) |
Jun 08, 2011 | 10.59 | 10.66 | 10.38 | 10.41 | 12,607,290 | -0.25(-2.37%) |
Jun 07, 2011 | 10.74 | 10.84 | 10.65 | 10.66 | 8,205,477 | +0.06(+0.57%) |
Jun 06, 2011 | 10.94 | 11.02 | 10.60 | 10.60 | 8,675,116 | -0.36(-3.33%) |
Jun 03, 2011 | 10.95 | 11.21 | 10.92 | 10.97 | 8,728,108 | -0.06(-0.57%) |
May 24, 2011 | 11.19 | 11.29 | 10.98 | 11.03 | 6,214,430 | -0.10(-0.90%) |
May 23, 2011 | 11.14 | 11.29 | 11.09 | 11.13 | 6,557,323 | -0.41(-3.56%) |
May 20, 2011 | 11.66 | 11.71 | 11.39 | 11.54 | 7,132,587 | -0.18(-1.50%) |
May 19, 2011 | 11.82 | 11.86 | 11.52 | 11.72 | 5,997,986 | +0.04(+0.38%) |
May 18, 2011 | 11.35 | 11.68 | 11.32 | 11.67 | 4,353,954 | +0.35(+3.05%) |
May 17, 2011 | 11.20 | 11.40 | 11.14 | 11.33 | 6,107,595 | -0.07(-0.58%) |
May 16, 2011 | 11.59 | 11.85 | 11.37 | 11.39 | 6,685,466 | -0.36(-3.06%) |
May 13, 2011 | 12.09 | 12.15 | 11.68 | 11.75 | 8,533,528 | -0.30(-2.50%) |
May 12, 2011 | 11.73 | 12.14 | 11.59 | 12.05 | 8,841,038 | +0.18(+1.52%) |
May 11, 2011 | 12.24 | 12.27 | 11.76 | 11.87 | 8,597,729 | -0.44(-3.56%) |
May 10, 2011 | 12.07 | 12.31 | 12.04 | 12.31 | 5,418,254 | +0.36(+2.97%) |
May 09, 2011 | 11.65 | 11.97 | 11.63 | 11.96 | 4,959,850 | +0.29(+2.46%) |
May 06, 2011 | 11.83 | 11.98 | 11.57 | 11.67 | 8,472,870 | +0.10(+0.88%) |
May 05, 2011 | 11.52 | 11.90 | 11.45 | 11.57 | 12,198,494 | -0.10(-0.86%) |
May 04, 2011 | 12.01 | 12.01 | 11.54 | 11.67 | 9,229,006 | -0.31(-2.62%) |
May 03, 2011 | 12.23 | 12.31 | 11.81 | 11.98 | 7,819,380 | -0.29(-2.34%) |
May 02, 2011 | 12.32 | 12.33 | 12.26 | 12.27 | 9,788,030 | -0.31(-2.48%) |
Apr 29, 2011 | 12.52 | 12.66 | 12.44 | 12.58 | 2,995,565 | +0.05(+0.41%) |
Apr 28, 2011 | 12.35 | 12.69 | 12.33 | 12.53 | 4,721,695 | +0.16(+1.28%) |
Apr 27, 2011 | 12.25 | 12.40 | 12.15 | 12.37 | 4,821,615 | +0.15(+1.25%) |
Apr 26, 2011 | 12.04 | 12.36 | 12.00 | 12.22 | 4,651,887 | +0.22(+1.83%) |
Apr 25, 2011 | 12.02 | 12.04 | 11.83 | 12.00 | 3,107,981 | -0.02(-0.14%) |
Apr 21, 2011 | 11.99 | 12.03 | 11.82 | 12.02 | 3,707,028 | +0.15(+1.29%) |
Apr 20, 2011 | 11.76 | 11.86 | 11.69 | 11.86 | 5,317,404 | +0.48(+4.19%) |
Apr 19, 2011 | 11.46 | 11.54 | 11.26 | 11.39 | 3,405,894 | -0.00(-0.04%) |
Apr 18, 2011 | 11.40 | 11.41 | 11.18 | 11.39 | 6,945,073 | -0.36(-3.08%) |
Apr 15, 2011 | 11.53 | 11.76 | 11.42 | 11.75 | 5,493,146 | +0.23(+1.96%) |
Apr 14, 2011 | 11.24 | 11.54 | 11.21 | 11.53 | 7,555,510 | +0.11(+0.94%) |
Apr 13, 2011 | 11.54 | 11.58 | 11.27 | 11.42 | 6,058,829 | +0.01(+0.11%) |
Apr 12, 2011 | 11.58 | 11.65 | 11.38 | 11.41 | 6,314,293 | -0.30(-2.58%) |
Apr 11, 2011 | 11.94 | 12.00 | 11.61 | 11.71 | 5,198,555 | -0.21(-1.78%) |
Apr 08, 2011 | 12.29 | 12.31 | 11.81 | 11.92 | 5,750,156 | -0.25(-2.08%) |
Apr 07, 2011 | 12.34 | 12.43 | 12.10 | 12.17 | 5,087,927 | -0.12(-0.97%) |
Apr 06, 2011 | 12.40 | 12.46 | 12.18 | 12.29 | 6,143,504 | +0.04(+0.34%) |
Apr 05, 2011 | 12.12 | 12.42 | 12.07 | 12.25 | 6,748,935 | +0.12(+0.96%) |
Apr 04, 2011 | 12.14 | 12.20 | 12.07 | 12.13 | 3,725,192 | +0.06(+0.50%) |