Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.75 | 10.77 | 10.66 | 10.77 | 8,838,917 | +0.04(+0.40%) |
Jun 29, 2011 | 10.73 | 10.75 | 10.67 | 10.72 | 8,019,173 | +0.03(+0.24%) |
Jun 28, 2011 | 10.69 | 10.73 | 10.63 | 10.70 | 5,406,331 | +0.02(+0.19%) |
Jun 27, 2011 | 10.61 | 10.69 | 10.61 | 10.68 | 7,897,492 | +0.07(+0.65%) |
Jun 24, 2011 | 10.59 | 10.68 | 10.55 | 10.61 | 9,771,510 | +0.04(+0.41%) |
Jun 23, 2011 | 10.55 | 10.60 | 10.46 | 10.57 | 7,967,151 | -0.06(-0.60%) |
Jun 22, 2011 | 10.65 | 10.68 | 10.57 | 10.63 | 9,378,253 | -0.05(-0.44%) |
Jun 21, 2011 | 10.72 | 10.73 | 10.63 | 10.68 | 7,183,550 | -0.02(-0.14%) |
Jun 20, 2011 | 10.66 | 10.69 | 10.65 | 10.69 | 8,438,226 | +0.08(+0.74%) |
Jun 17, 2011 | 10.60 | 10.68 | 10.59 | 10.61 | 10,290,733 | +0.09(+0.85%) |
Jun 16, 2011 | 10.42 | 10.55 | 10.42 | 10.52 | 10,259,063 | +0.13(+1.23%) |
Jun 15, 2011 | 10.43 | 10.54 | 10.35 | 10.39 | 8,794,258 | -0.08(-0.75%) |
Jun 14, 2011 | 10.55 | 10.56 | 10.44 | 10.47 | 7,625,729 | -0.00(-0.02%) |
Jun 13, 2011 | 10.43 | 10.50 | 10.37 | 10.48 | 6,991,484 | +0.08(+0.74%) |
Jun 10, 2011 | 10.42 | 10.50 | 10.37 | 10.40 | 13,378,445 | -0.03(-0.25%) |
Jun 09, 2011 | 10.43 | 10.48 | 10.39 | 10.43 | 5,868,975 | +0.02(+0.23%) |
Jun 08, 2011 | 10.38 | 10.44 | 10.36 | 10.40 | 7,696,829 | +0.02(+0.16%) |
Jun 07, 2011 | 10.41 | 10.51 | 10.38 | 10.38 | 10,355,414 | +0.00(+0.00%) |
Jun 06, 2011 | 10.39 | 10.46 | 10.33 | 10.38 | 10,447,469 | -0.05(-0.48%) |
Jun 03, 2011 | 10.19 | 10.45 | 10.15 | 10.43 | 17,956,196 | -0.32(-2.96%) |
May 24, 2011 | 10.79 | 10.82 | 10.73 | 10.75 | 7,929,829 | -0.04(-0.36%) |
May 23, 2011 | 10.76 | 10.85 | 10.72 | 10.79 | 9,313,626 | -0.04(-0.33%) |
May 20, 2011 | 10.96 | 10.96 | 10.81 | 10.83 | 12,503,760 | -0.11(-1.04%) |
May 19, 2011 | 11.01 | 11.03 | 10.91 | 10.94 | 9,392,409 | -0.02(-0.19%) |
May 18, 2011 | 10.99 | 10.99 | 10.91 | 10.96 | 8,191,079 | -0.02(-0.17%) |
May 17, 2011 | 10.86 | 11.00 | 10.85 | 10.98 | 8,436,972 | +0.10(+0.91%) |
May 16, 2011 | 10.95 | 11.05 | 10.87 | 10.88 | 10,598,110 | -0.11(-0.97%) |
May 13, 2011 | 11.04 | 11.05 | 10.91 | 10.99 | 7,567,746 | -0.04(-0.41%) |
May 12, 2011 | 10.87 | 11.05 | 10.86 | 11.03 | 8,035,283 | +0.12(+1.13%) |
May 11, 2011 | 10.92 | 10.96 | 10.83 | 10.91 | 6,695,297 | -0.02(-0.22%) |
May 10, 2011 | 10.83 | 10.98 | 10.82 | 10.93 | 7,740,084 | +0.13(+1.21%) |
May 09, 2011 | 10.74 | 10.81 | 10.65 | 10.80 | 6,628,712 | +0.05(+0.45%) |
May 06, 2011 | 10.77 | 10.85 | 10.69 | 10.75 | 7,688,846 | +0.06(+0.60%) |
May 05, 2011 | 10.74 | 10.76 | 10.65 | 10.69 | 9,563,366 | -0.07(-0.66%) |
May 04, 2011 | 10.74 | 10.81 | 10.66 | 10.76 | 10,625,821 | +0.01(+0.10%) |
May 03, 2011 | 10.61 | 10.77 | 10.58 | 10.75 | 12,095,258 | +0.14(+1.36%) |
May 02, 2011 | 10.62 | 10.62 | 10.60 | 10.61 | 10,307,276 | +0.01(+0.05%) |
Apr 29, 2011 | 10.60 | 10.66 | 10.52 | 10.60 | 9,416,844 | -0.05(-0.46%) |
Apr 28, 2011 | 10.49 | 10.68 | 10.49 | 10.65 | 9,526,065 | +0.12(+1.12%) |
Apr 27, 2011 | 10.52 | 10.55 | 10.44 | 10.53 | 8,164,815 | +0.03(+0.29%) |
Apr 26, 2011 | 10.41 | 10.51 | 10.41 | 10.50 | 7,366,902 | +0.11(+1.05%) |
Apr 25, 2011 | 10.39 | 10.44 | 10.37 | 10.39 | 4,822,705 | -0.01(-0.09%) |
Apr 21, 2011 | 10.45 | 10.46 | 10.37 | 10.40 | 6,120,209 | -0.03(-0.31%) |
Apr 20, 2011 | 10.37 | 10.45 | 10.33 | 10.43 | 6,977,967 | +0.15(+1.44%) |
Apr 19, 2011 | 10.28 | 10.32 | 10.25 | 10.29 | 7,155,071 | -0.01(-0.07%) |
Apr 18, 2011 | 10.25 | 10.30 | 10.17 | 10.29 | 10,084,366 | -0.04(-0.34%) |
Apr 15, 2011 | 10.37 | 10.43 | 10.31 | 10.33 | 14,742,054 | -0.01(-0.07%) |
Apr 14, 2011 | 10.28 | 10.37 | 10.23 | 10.34 | 6,513,237 | +0.04(+0.35%) |
Apr 13, 2011 | 10.36 | 10.41 | 10.29 | 10.30 | 8,886,051 | -0.03(-0.27%) |
Apr 12, 2011 | 10.31 | 10.38 | 10.27 | 10.33 | 10,361,908 | -0.01(-0.09%) |
Apr 11, 2011 | 10.50 | 10.52 | 10.32 | 10.34 | 13,204,949 | -0.16(-1.48%) |
Apr 08, 2011 | 10.51 | 10.55 | 10.40 | 10.49 | 8,811,254 | -0.01(-0.09%) |
Apr 07, 2011 | 10.56 | 10.57 | 10.45 | 10.50 | 14,696,873 | -0.10(-0.92%) |
Apr 06, 2011 | 10.56 | 10.61 | 10.51 | 10.60 | 8,436,945 | +0.05(+0.46%) |
Apr 05, 2011 | 10.48 | 10.56 | 10.46 | 10.55 | 10,145,311 | +0.02(+0.21%) |
Apr 04, 2011 | 10.46 | 10.53 | 10.45 | 10.53 | 10,870,128 | +0.05(+0.46%) |