Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.93 | 11.93 | 11.76 | 11.78 | 701,213 | -0.15(-1.26%) |
Jun 29, 2011 | 11.64 | 11.93 | 11.53 | 11.93 | 1,349,456 | +0.37(+3.16%) |
Jun 28, 2011 | 11.27 | 11.61 | 11.23 | 11.56 | 1,431,315 | +0.39(+3.53%) |
Jun 27, 2011 | 11.17 | 11.21 | 11.06 | 11.17 | 740,707 | +0.06(+0.52%) |
Jun 24, 2011 | 11.32 | 11.32 | 11.04 | 11.11 | 896,275 | +0.00(+0.00%) |
Jun 23, 2011 | 11.27 | 11.29 | 11.05 | 11.11 | 999,853 | -0.26(-2.27%) |
Jun 22, 2011 | 11.40 | 11.52 | 11.37 | 11.37 | 1,198,190 | -0.09(-0.81%) |
Jun 21, 2011 | 11.56 | 11.59 | 11.45 | 11.46 | 826,523 | -0.01(-0.13%) |
Jun 20, 2011 | 11.49 | 11.50 | 11.41 | 11.48 | 568,529 | +0.04(+0.31%) |
Jun 17, 2011 | 11.38 | 11.46 | 11.26 | 11.44 | 1,289,402 | +0.13(+1.14%) |
Jun 16, 2011 | 11.01 | 11.34 | 11.01 | 11.31 | 560,692 | +0.21(+1.87%) |
Jun 15, 2011 | 11.13 | 11.21 | 11.05 | 11.10 | 575,665 | -0.11(-0.96%) |
Jun 14, 2011 | 11.18 | 11.28 | 11.13 | 11.21 | 740,477 | +0.12(+1.10%) |
Jun 13, 2011 | 11.06 | 11.20 | 10.91 | 11.09 | 1,004,017 | +0.02(+0.20%) |
Jun 10, 2011 | 10.92 | 11.09 | 10.89 | 11.07 | 1,096,473 | +0.09(+0.85%) |
Jun 09, 2011 | 10.82 | 11.00 | 10.75 | 10.98 | 1,075,481 | +0.21(+2.00%) |
Jun 08, 2011 | 10.73 | 10.87 | 10.72 | 10.76 | 670,870 | +0.02(+0.20%) |
Jun 07, 2011 | 10.85 | 10.85 | 10.73 | 10.74 | 555,813 | -0.01(-0.13%) |
Jun 06, 2011 | 10.85 | 10.90 | 10.74 | 10.75 | 736,592 | -0.17(-1.58%) |
Jun 03, 2011 | 11.00 | 11.13 | 10.92 | 10.93 | 591,548 | -0.12(-1.10%) |
May 24, 2011 | 11.00 | 11.11 | 10.93 | 11.05 | 822,331 | +0.09(+0.85%) |
May 23, 2011 | 11.03 | 11.12 | 10.95 | 10.95 | 698,940 | -0.20(-1.80%) |
May 20, 2011 | 11.16 | 11.24 | 11.05 | 11.15 | 864,171 | -0.06(-0.51%) |
May 19, 2011 | 11.28 | 11.36 | 11.14 | 11.21 | 826,555 | +0.01(+0.13%) |
May 18, 2011 | 11.18 | 11.26 | 11.10 | 11.20 | 1,432,344 | +0.06(+0.58%) |
May 17, 2011 | 10.95 | 11.18 | 10.94 | 11.13 | 961,676 | +0.16(+1.50%) |
May 16, 2011 | 10.93 | 11.03 | 10.90 | 10.97 | 666,305 | +0.02(+0.20%) |
May 13, 2011 | 11.04 | 11.15 | 10.90 | 10.95 | 1,155,451 | -0.08(-0.71%) |
May 12, 2011 | 10.99 | 11.05 | 10.90 | 11.03 | 1,308,205 | +0.01(+0.06%) |
May 11, 2011 | 10.98 | 11.08 | 10.96 | 11.02 | 1,047,974 | -0.01(-0.06%) |
May 10, 2011 | 11.08 | 11.18 | 10.98 | 11.03 | 1,817,775 | -0.01(-0.13%) |
May 09, 2011 | 11.08 | 11.10 | 10.99 | 11.04 | 751,683 | -0.01(-0.13%) |
May 06, 2011 | 11.25 | 11.40 | 11.01 | 11.05 | 719,656 | -0.07(-0.64%) |
May 05, 2011 | 11.28 | 11.36 | 11.10 | 11.13 | 1,355,964 | -0.21(-1.83%) |
May 04, 2011 | 11.49 | 11.49 | 11.33 | 11.33 | 893,732 | -0.16(-1.43%) |
May 03, 2011 | 11.47 | 11.55 | 11.40 | 11.50 | 767,888 | +0.01(+0.13%) |
May 02, 2011 | 11.48 | 11.70 | 11.46 | 11.48 | 968,839 | -0.05(-0.44%) |
Apr 29, 2011 | 11.48 | 11.56 | 11.36 | 11.53 | 638,525 | +0.06(+0.50%) |
Apr 28, 2011 | 11.43 | 11.53 | 11.36 | 11.48 | 900,983 | +0.01(+0.06%) |
Apr 27, 2011 | 11.51 | 11.51 | 11.43 | 11.47 | 891,135 | -0.04(-0.37%) |
Apr 26, 2011 | 11.28 | 11.53 | 11.26 | 11.51 | 1,565,440 | +0.27(+2.36%) |
Apr 25, 2011 | 11.24 | 11.36 | 11.19 | 11.25 | 876,747 | -0.04(-0.38%) |
Apr 21, 2011 | 11.45 | 11.45 | 11.24 | 11.29 | 1,413,350 | -0.13(-1.16%) |
Apr 20, 2011 | 11.46 | 11.47 | 11.31 | 11.42 | 1,569,462 | +0.13(+1.17%) |
Apr 19, 2011 | 11.15 | 11.42 | 11.15 | 11.29 | 1,298,068 | +0.17(+1.55%) |
Apr 18, 2011 | 11.36 | 11.40 | 11.11 | 11.12 | 1,901,187 | -0.37(-3.18%) |
Apr 15, 2011 | 11.29 | 11.68 | 11.13 | 11.48 | 2,605,005 | +0.27(+2.43%) |
Apr 14, 2011 | 11.73 | 11.76 | 11.06 | 11.21 | 3,114,128 | -0.68(-5.73%) |
Apr 13, 2011 | 12.19 | 12.34 | 11.89 | 11.89 | 1,160,210 | -0.19(-1.54%) |
Apr 12, 2011 | 12.01 | 12.11 | 12.00 | 12.08 | 609,049 | +0.03(+0.24%) |
Apr 11, 2011 | 12.19 | 12.30 | 12.05 | 12.05 | 627,717 | -0.18(-1.47%) |
Apr 08, 2011 | 12.45 | 12.46 | 12.23 | 12.23 | 263,679 | -0.18(-1.44%) |
Apr 07, 2011 | 12.46 | 12.52 | 12.32 | 12.41 | 762,698 | -0.06(-0.52%) |
Apr 06, 2011 | 12.47 | 12.55 | 12.40 | 12.47 | 542,400 | +0.06(+0.46%) |
Apr 05, 2011 | 12.27 | 12.45 | 12.27 | 12.42 | 759,577 | +0.10(+0.81%) |
Apr 04, 2011 | 12.38 | 12.38 | 12.28 | 12.32 | 562,289 | -0.06(-0.52%) |