Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.24 | 11.35 | 11.21 | 11.31 | 411,765 | +0.08(+0.67%) |
Jun 29, 2011 | 11.25 | 11.36 | 11.08 | 11.23 | 745,673 | +0.01(+0.09%) |
Jun 28, 2011 | 10.82 | 11.24 | 10.71 | 11.22 | 266,401 | +0.41(+3.75%) |
Jun 27, 2011 | 10.57 | 10.82 | 10.27 | 10.82 | 274,831 | +0.24(+2.25%) |
Jun 24, 2011 | 10.79 | 10.79 | 10.36 | 10.58 | 593,531 | -0.17(-1.58%) |
Jun 23, 2011 | 10.40 | 10.79 | 10.38 | 10.75 | 186,825 | +0.21(+1.99%) |
Jun 22, 2011 | 10.52 | 10.74 | 10.52 | 10.54 | 211,775 | -0.07(-0.66%) |
Jun 21, 2011 | 10.53 | 10.65 | 10.39 | 10.61 | 313,449 | +0.18(+1.75%) |
Jun 20, 2011 | 10.42 | 10.54 | 10.20 | 10.43 | 241,823 | +0.17(+1.66%) |
Jun 17, 2011 | 10.50 | 10.54 | 10.17 | 10.26 | 583,146 | -0.18(-1.70%) |
Jun 16, 2011 | 10.33 | 10.51 | 10.18 | 10.43 | 240,723 | +0.11(+1.07%) |
Jun 15, 2011 | 10.25 | 10.42 | 10.25 | 10.32 | 236,872 | -0.07(-0.70%) |
Jun 14, 2011 | 10.45 | 10.48 | 10.32 | 10.40 | 235,189 | +0.08(+0.75%) |
Jun 13, 2011 | 10.51 | 10.54 | 10.32 | 10.32 | 303,184 | -0.14(-1.32%) |
Jun 10, 2011 | 10.37 | 10.57 | 10.37 | 10.46 | 365,772 | +0.01(+0.08%) |
Jun 09, 2011 | 10.42 | 10.62 | 10.32 | 10.45 | 132,562 | +0.07(+0.66%) |
Jun 08, 2011 | 10.44 | 10.59 | 10.29 | 10.38 | 255,680 | -0.09(-0.84%) |
Jun 07, 2011 | 10.57 | 10.65 | 10.38 | 10.47 | 222,416 | -0.01(-0.07%) |
Jun 06, 2011 | 10.74 | 10.76 | 10.43 | 10.47 | 297,877 | -0.15(-1.44%) |
Jun 03, 2011 | 10.61 | 10.79 | 10.55 | 10.63 | 393,697 | +0.34(+3.33%) |
May 24, 2011 | 10.49 | 10.55 | 10.27 | 10.28 | 498,115 | -0.16(-1.58%) |
May 23, 2011 | 10.42 | 10.64 | 10.30 | 10.45 | 797,240 | -0.20(-1.83%) |
May 20, 2011 | 10.65 | 10.76 | 10.33 | 10.64 | 374,510 | -0.08(-0.75%) |
May 19, 2011 | 10.38 | 10.92 | 10.20 | 10.72 | 906,629 | +0.41(+3.95%) |
May 18, 2011 | 10.11 | 10.36 | 9.975 | 10.32 | 277,838 | +0.24(+2.38%) |
May 17, 2011 | 10.11 | 10.14 | 9.917 | 10.07 | 273,659 | -0.04(-0.40%) |
May 16, 2011 | 10.05 | 10.36 | 10.00 | 10.12 | 569,689 | +0.04(+0.42%) |
May 13, 2011 | 10.15 | 10.15 | 9.912 | 10.07 | 280,225 | -0.08(-0.74%) |
May 12, 2011 | 9.852 | 10.23 | 9.795 | 10.15 | 219,841 | +0.27(+2.68%) |
May 11, 2011 | 10.16 | 10.22 | 9.837 | 9.882 | 202,557 | -0.33(-3.23%) |
May 10, 2011 | 9.927 | 10.24 | 9.862 | 10.21 | 303,692 | +0.36(+3.66%) |
May 09, 2011 | 9.685 | 9.887 | 9.640 | 9.852 | 140,616 | +0.14(+1.44%) |
May 06, 2011 | 9.795 | 9.985 | 9.662 | 9.712 | 138,225 | +0.06(+0.57%) |
May 05, 2011 | 9.677 | 9.960 | 9.527 | 9.657 | 321,703 | -0.12(-1.25%) |
May 04, 2011 | 9.957 | 10.13 | 9.772 | 9.780 | 292,962 | -0.19(-1.88%) |
May 03, 2011 | 10.43 | 10.53 | 9.909 | 9.967 | 748,348 | -0.46(-4.39%) |
May 02, 2011 | 10.43 | 10.62 | 10.34 | 10.43 | 494,448 | -0.05(-0.50%) |
Apr 29, 2011 | 10.48 | 10.62 | 10.32 | 10.48 | 252,488 | -0.09(-0.88%) |
Apr 28, 2011 | 10.49 | 10.69 | 10.39 | 10.57 | 587,173 | +0.17(+1.59%) |
Apr 27, 2011 | 10.26 | 10.44 | 10.23 | 10.41 | 269,864 | +0.17(+1.69%) |
Apr 26, 2011 | 10.16 | 10.44 | 10.15 | 10.23 | 239,672 | +0.13(+1.24%) |
Apr 25, 2011 | 10.12 | 10.13 | 9.872 | 10.11 | 547,651 | -0.02(-0.20%) |
Apr 21, 2011 | 10.18 | 10.18 | 10.04 | 10.13 | 170,045 | -0.01(-0.05%) |
Apr 20, 2011 | 9.960 | 10.13 | 9.880 | 10.13 | 340,750 | +0.33(+3.31%) |
Apr 19, 2011 | 10.05 | 10.05 | 9.767 | 9.807 | 625,683 | -0.17(-1.70%) |
Apr 18, 2011 | 10.00 | 10.15 | 9.830 | 9.977 | 568,533 | -0.22(-2.13%) |
Apr 15, 2011 | 9.975 | 10.22 | 9.823 | 10.20 | 500,514 | +0.17(+1.67%) |
Apr 14, 2011 | 9.702 | 10.10 | 9.702 | 10.03 | 588,868 | +0.19(+1.88%) |
Apr 13, 2011 | 9.912 | 9.950 | 9.772 | 9.842 | 237,304 | -0.01(-0.08%) |
Apr 12, 2011 | 9.992 | 10.04 | 9.847 | 9.850 | 271,396 | -0.20(-1.94%) |
Apr 11, 2011 | 10.13 | 10.26 | 9.957 | 10.04 | 278,250 | -0.12(-1.13%) |
Apr 08, 2011 | 10.51 | 10.51 | 10.07 | 10.16 | 271,320 | -0.26(-2.47%) |
Apr 07, 2011 | 10.58 | 10.72 | 10.42 | 10.42 | 235,777 | -0.16(-1.51%) |
Apr 06, 2011 | 10.68 | 10.75 | 10.56 | 10.58 | 366,808 | -0.03(-0.26%) |
Apr 05, 2011 | 10.49 | 10.75 | 10.44 | 10.61 | 367,484 | +0.07(+0.62%) |
Apr 04, 2011 | 10.34 | 10.74 | 10.25 | 10.54 | 649,889 | +0.20(+1.96%) |