Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.91 | 11.91 | 11.81 | 11.87 | 1,776,088 | +0.04(+0.32%) |
Jun 29, 2011 | 12.06 | 12.07 | 11.73 | 11.84 | 2,492,729 | -0.21(-1.71%) |
Jun 28, 2011 | 11.97 | 12.04 | 11.92 | 12.04 | 728,588 | +0.17(+1.42%) |
Jun 27, 2011 | 11.91 | 12.00 | 11.74 | 11.87 | 320,029 | +0.01(+0.08%) |
Jun 24, 2011 | 12.01 | 12.08 | 11.77 | 11.86 | 643,360 | -0.10(-0.86%) |
Jun 23, 2011 | 11.70 | 12.00 | 11.65 | 11.97 | 2,563,702 | +0.16(+1.34%) |
Jun 22, 2011 | 11.73 | 12.01 | 11.72 | 11.81 | 651,411 | +0.01(+0.08%) |
Jun 21, 2011 | 11.64 | 11.86 | 11.64 | 11.80 | 383,324 | +0.20(+1.69%) |
Jun 20, 2011 | 11.57 | 11.62 | 11.57 | 11.60 | 262,802 | +0.10(+0.89%) |
Jun 17, 2011 | 11.53 | 11.57 | 11.43 | 11.50 | 272,265 | +0.10(+0.90%) |
Jun 16, 2011 | 11.24 | 11.52 | 11.24 | 11.40 | 670,208 | +0.16(+1.41%) |
Jun 15, 2011 | 11.37 | 11.45 | 11.21 | 11.24 | 744,704 | -0.28(-2.39%) |
Jun 14, 2011 | 11.34 | 11.58 | 11.34 | 11.51 | 662,153 | +0.26(+2.31%) |
Jun 13, 2011 | 11.25 | 11.32 | 11.16 | 11.25 | 520,591 | +0.02(+0.22%) |
Jun 10, 2011 | 11.41 | 11.48 | 11.14 | 11.23 | 816,308 | -0.21(-1.88%) |
Jun 09, 2011 | 11.39 | 11.55 | 11.35 | 11.44 | 205,791 | +0.07(+0.57%) |
Jun 08, 2011 | 11.56 | 11.56 | 11.38 | 11.38 | 812,428 | -0.20(-1.69%) |
Jun 07, 2011 | 11.86 | 11.86 | 11.58 | 11.58 | 787,343 | -0.09(-0.80%) |
Jun 06, 2011 | 11.87 | 11.97 | 11.65 | 11.67 | 791,334 | -0.27(-2.27%) |
Jun 03, 2011 | 12.02 | 12.07 | 11.90 | 11.94 | 408,081 | +0.01(+0.08%) |
May 24, 2011 | 12.04 | 12.10 | 11.90 | 11.93 | 529,037 | -0.07(-0.54%) |
May 23, 2011 | 12.04 | 12.12 | 11.96 | 12.00 | 348,849 | -0.17(-1.38%) |
May 20, 2011 | 12.10 | 12.23 | 12.07 | 12.16 | 170,198 | +0.03(+0.23%) |
May 19, 2011 | 12.10 | 12.17 | 12.02 | 12.14 | 341,018 | +0.08(+0.70%) |
May 18, 2011 | 11.87 | 12.07 | 11.86 | 12.05 | 493,650 | +0.17(+1.41%) |
May 17, 2011 | 11.93 | 11.97 | 11.83 | 11.88 | 500,662 | -0.09(-0.78%) |
May 16, 2011 | 11.92 | 12.05 | 11.90 | 11.98 | 269,598 | -0.02(-0.16%) |
May 13, 2011 | 12.10 | 12.12 | 11.97 | 12.00 | 1,064,272 | -0.12(-1.00%) |
May 12, 2011 | 12.00 | 12.16 | 11.94 | 12.12 | 277,171 | +0.04(+0.31%) |
May 11, 2011 | 12.26 | 12.27 | 12.02 | 12.08 | 1,304,182 | -0.19(-1.52%) |
May 10, 2011 | 12.28 | 12.32 | 12.21 | 12.27 | 1,360,953 | +0.03(+0.23%) |
May 09, 2011 | 12.28 | 12.29 | 12.20 | 12.24 | 343,763 | -0.07(-0.61%) |
May 06, 2011 | 12.44 | 12.51 | 12.29 | 12.31 | 1,561,023 | -0.02(-0.15%) |
May 05, 2011 | 12.22 | 12.47 | 12.12 | 12.33 | 641,298 | +0.04(+0.30%) |
May 04, 2011 | 12.29 | 12.31 | 12.14 | 12.29 | 1,835,121 | +0.02(+0.15%) |
May 03, 2011 | 12.39 | 12.44 | 12.19 | 12.28 | 744,309 | -0.18(-1.42%) |
May 02, 2011 | 12.44 | 12.45 | 12.43 | 12.45 | 822,029 | -0.17(-1.33%) |
Apr 29, 2011 | 12.54 | 12.67 | 12.54 | 12.62 | 277,245 | +0.06(+0.45%) |
Apr 28, 2011 | 12.56 | 12.65 | 12.50 | 12.57 | 221,115 | -0.02(-0.15%) |
Apr 27, 2011 | 12.51 | 12.61 | 12.47 | 12.58 | 434,370 | +0.08(+0.67%) |
Apr 26, 2011 | 12.58 | 12.60 | 12.49 | 12.50 | 529,765 | +0.00(+0.00%) |
Apr 25, 2011 | 12.46 | 12.57 | 12.44 | 12.50 | 290,769 | +0.01(+0.07%) |
Apr 21, 2011 | 12.77 | 12.78 | 12.45 | 12.49 | 803,714 | -0.24(-1.91%) |
Apr 20, 2011 | 12.69 | 12.88 | 12.68 | 12.73 | 2,025,584 | +0.18(+1.41%) |
Apr 19, 2011 | 12.34 | 12.57 | 12.34 | 12.56 | 1,126,665 | +0.28(+2.28%) |
Apr 18, 2011 | 12.19 | 12.36 | 12.14 | 12.28 | 678,443 | -0.06(-0.45%) |
Apr 15, 2011 | 12.23 | 12.37 | 12.22 | 12.33 | 241,090 | +0.10(+0.84%) |
Apr 14, 2011 | 12.22 | 12.25 | 12.12 | 12.23 | 241,336 | -0.02(-0.15%) |
Apr 13, 2011 | 12.50 | 12.50 | 12.14 | 12.25 | 209,256 | -0.07(-0.53%) |
Apr 12, 2011 | 12.29 | 12.41 | 12.24 | 12.31 | 896,262 | -0.07(-0.60%) |
Apr 11, 2011 | 12.49 | 12.55 | 12.37 | 12.39 | 314,224 | -0.05(-0.38%) |
Apr 08, 2011 | 12.56 | 12.61 | 12.42 | 12.43 | 692,930 | -0.07(-0.60%) |
Apr 07, 2011 | 12.42 | 12.60 | 12.39 | 12.51 | 401,568 | +0.04(+0.30%) |
Apr 06, 2011 | 12.41 | 12.49 | 12.32 | 12.47 | 327,119 | +0.09(+0.75%) |
Apr 05, 2011 | 12.29 | 12.44 | 12.18 | 12.38 | 694,985 | +0.00(+0.00%) |
Apr 04, 2011 | 12.55 | 12.56 | 12.32 | 12.38 | 420,443 | -0.05(-0.38%) |