Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.33 | 11.37 | 11.26 | 11.37 | 171,575 | +0.07(+0.65%) |
Jun 29, 2011 | 11.06 | 11.35 | 11.06 | 11.30 | 315,909 | +0.24(+2.14%) |
Jun 28, 2011 | 10.65 | 11.11 | 10.60 | 11.06 | 235,537 | +0.42(+3.93%) |
Jun 27, 2011 | 10.54 | 10.67 | 10.50 | 10.64 | 227,831 | +0.08(+0.75%) |
Jun 24, 2011 | 10.61 | 10.64 | 10.45 | 10.56 | 425,410 | -0.06(-0.53%) |
Jun 23, 2011 | 10.37 | 10.64 | 10.29 | 10.62 | 177,137 | +0.17(+1.62%) |
Jun 22, 2011 | 10.41 | 10.53 | 10.32 | 10.45 | 106,043 | +0.01(+0.05%) |
Jun 21, 2011 | 10.52 | 10.58 | 10.42 | 10.45 | 182,696 | +0.03(+0.27%) |
Jun 20, 2011 | 10.36 | 10.44 | 10.30 | 10.42 | 244,061 | +0.08(+0.82%) |
Jun 17, 2011 | 10.53 | 10.59 | 10.28 | 10.33 | 188,266 | -0.11(-1.08%) |
Jun 16, 2011 | 10.65 | 10.68 | 10.33 | 10.45 | 357,088 | -0.21(-2.01%) |
Jun 15, 2011 | 10.70 | 10.86 | 10.52 | 10.66 | 248,542 | -0.09(-0.84%) |
Jun 14, 2011 | 10.59 | 10.89 | 10.58 | 10.75 | 418,180 | +0.23(+2.15%) |
Jun 13, 2011 | 10.52 | 10.68 | 10.50 | 10.52 | 393,125 | -0.07(-0.64%) |
Jun 10, 2011 | 10.82 | 10.85 | 10.49 | 10.59 | 191,275 | -0.24(-2.24%) |
Jun 09, 2011 | 10.76 | 10.86 | 10.70 | 10.84 | 131,482 | +0.12(+1.11%) |
Jun 08, 2011 | 10.87 | 10.99 | 10.67 | 10.72 | 141,040 | -0.16(-1.50%) |
Jun 07, 2011 | 11.06 | 11.11 | 10.86 | 10.88 | 180,277 | -0.02(-0.16%) |
Jun 06, 2011 | 11.06 | 11.13 | 10.87 | 10.90 | 101,247 | -0.19(-1.68%) |
Jun 03, 2011 | 11.17 | 11.24 | 11.02 | 11.08 | 303,817 | -0.29(-2.53%) |
May 24, 2011 | 11.39 | 11.43 | 11.30 | 11.37 | 246,956 | -0.02(-0.20%) |
May 23, 2011 | 11.43 | 11.50 | 11.29 | 11.39 | 225,763 | -0.15(-1.31%) |
May 20, 2011 | 11.74 | 11.78 | 11.49 | 11.55 | 292,018 | -0.20(-1.67%) |
May 19, 2011 | 11.69 | 11.87 | 11.48 | 11.74 | 353,680 | +0.08(+0.72%) |
May 18, 2011 | 11.44 | 11.75 | 11.42 | 11.66 | 302,232 | +0.20(+1.72%) |
May 17, 2011 | 11.73 | 11.78 | 11.37 | 11.46 | 545,202 | -0.32(-2.72%) |
May 16, 2011 | 12.20 | 12.22 | 11.75 | 11.78 | 653,092 | -0.49(-4.03%) |
May 13, 2011 | 12.54 | 12.57 | 12.14 | 12.28 | 683,336 | -0.15(-1.22%) |
May 12, 2011 | 12.53 | 12.62 | 12.21 | 12.43 | 362,699 | -0.16(-1.25%) |
May 11, 2011 | 12.43 | 12.75 | 12.38 | 12.59 | 589,769 | +0.08(+0.63%) |
May 10, 2011 | 11.86 | 12.52 | 11.70 | 12.51 | 548,015 | +0.64(+5.40%) |
May 09, 2011 | 11.51 | 11.87 | 11.42 | 11.87 | 578,136 | +0.35(+3.08%) |
May 06, 2011 | 11.29 | 11.59 | 11.12 | 11.51 | 181,494 | +0.28(+2.45%) |
May 05, 2011 | 10.44 | 11.53 | 10.23 | 11.24 | 771,837 | +0.39(+3.57%) |
May 04, 2011 | 10.91 | 11.04 | 10.83 | 10.85 | 158,197 | -0.10(-0.87%) |
May 03, 2011 | 10.73 | 10.96 | 10.68 | 10.94 | 249,943 | +0.21(+1.94%) |
May 02, 2011 | 10.71 | 10.75 | 10.71 | 10.74 | 65,898 | +0.06(+0.58%) |
Apr 29, 2011 | 10.59 | 10.75 | 10.50 | 10.67 | 155,926 | +0.06(+0.58%) |
Apr 28, 2011 | 10.54 | 10.62 | 10.43 | 10.61 | 67,708 | +0.03(+0.32%) |
Apr 27, 2011 | 10.52 | 10.66 | 10.50 | 10.58 | 220,477 | +0.05(+0.48%) |
Apr 26, 2011 | 10.70 | 10.76 | 10.47 | 10.53 | 122,470 | -0.17(-1.58%) |
Apr 25, 2011 | 10.69 | 10.79 | 10.62 | 10.70 | 103,064 | -0.11(-1.04%) |
Apr 21, 2011 | 10.81 | 10.84 | 10.72 | 10.81 | 39,743 | +0.02(+0.21%) |
Apr 20, 2011 | 10.75 | 10.88 | 10.71 | 10.79 | 143,458 | +0.15(+1.37%) |
Apr 19, 2011 | 10.65 | 10.69 | 10.56 | 10.64 | 195,301 | -0.03(-0.26%) |
Apr 18, 2011 | 10.59 | 10.72 | 10.47 | 10.67 | 133,866 | -0.06(-0.58%) |
Apr 15, 2011 | 10.73 | 10.78 | 10.59 | 10.73 | 111,415 | +0.00(+0.00%) |
Apr 14, 2011 | 10.74 | 10.77 | 10.61 | 10.73 | 70,798 | -0.04(-0.37%) |
Apr 13, 2011 | 10.75 | 10.90 | 10.73 | 10.77 | 141,858 | +0.02(+0.16%) |
Apr 12, 2011 | 10.84 | 10.87 | 10.67 | 10.75 | 206,338 | -0.13(-1.19%) |
Apr 11, 2011 | 10.95 | 10.95 | 10.83 | 10.88 | 132,795 | -0.04(-0.41%) |
Apr 08, 2011 | 10.85 | 10.95 | 10.83 | 10.93 | 113,351 | +0.09(+0.83%) |
Apr 07, 2011 | 10.89 | 10.95 | 10.75 | 10.84 | 91,024 | -0.07(-0.67%) |
Apr 06, 2011 | 10.93 | 11.00 | 10.86 | 10.91 | 101,019 | +0.03(+0.26%) |
Apr 05, 2011 | 10.85 | 11.12 | 10.79 | 10.88 | 137,479 | -0.02(-0.16%) |
Apr 04, 2011 | 10.89 | 10.94 | 10.78 | 10.90 | 76,369 | -0.01(-0.05%) |