Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.89 | 11.09 | 10.87 | 11.04 | 6,498,771 | +0.28(+2.64%) |
Jun 29, 2011 | 10.73 | 10.79 | 10.66 | 10.76 | 5,872,657 | +0.22(+2.05%) |
Jun 28, 2011 | 10.45 | 10.59 | 10.43 | 10.54 | 4,238,192 | +0.10(+0.95%) |
Jun 27, 2011 | 10.38 | 10.53 | 10.35 | 10.44 | 6,130,733 | +0.12(+1.14%) |
Jun 24, 2011 | 10.39 | 10.41 | 10.26 | 10.33 | 5,999,204 | -0.25(-2.35%) |
Jun 23, 2011 | 10.42 | 10.58 | 10.35 | 10.57 | 6,351,423 | -0.16(-1.51%) |
Jun 22, 2011 | 10.79 | 10.88 | 10.73 | 10.74 | 6,294,309 | -0.05(-0.50%) |
Jun 21, 2011 | 10.68 | 10.82 | 10.65 | 10.79 | 3,496,710 | +0.21(+1.96%) |
Jun 20, 2011 | 10.58 | 10.60 | 10.56 | 10.58 | 4,435,867 | -0.10(-0.93%) |
Jun 17, 2011 | 10.63 | 10.73 | 10.58 | 10.68 | 9,194,102 | +0.46(+4.45%) |
Jun 16, 2011 | 10.23 | 10.29 | 10.17 | 10.23 | 7,379,890 | +0.02(+0.22%) |
Jun 15, 2011 | 10.34 | 10.39 | 10.19 | 10.20 | 7,989,310 | -0.50(-4.67%) |
Jun 14, 2011 | 10.63 | 10.74 | 10.61 | 10.70 | 4,233,078 | +0.21(+1.98%) |
Jun 13, 2011 | 10.51 | 10.57 | 10.43 | 10.50 | 4,435,406 | +0.01(+0.13%) |
Jun 10, 2011 | 10.65 | 10.66 | 10.45 | 10.48 | 6,179,213 | -0.33(-3.04%) |
Jun 09, 2011 | 10.70 | 10.84 | 10.67 | 10.81 | 6,559,158 | +0.07(+0.67%) |
Jun 08, 2011 | 10.82 | 10.84 | 10.72 | 10.74 | 3,695,823 | -0.15(-1.37%) |
Jun 07, 2011 | 10.87 | 10.97 | 10.84 | 10.89 | 3,633,925 | +0.16(+1.51%) |
Jun 06, 2011 | 10.83 | 10.84 | 10.71 | 10.73 | 3,965,245 | -0.16(-1.49%) |
Jun 03, 2011 | 10.78 | 10.95 | 10.75 | 10.89 | 4,244,400 | +0.31(+2.94%) |
May 24, 2011 | 10.60 | 10.62 | 10.55 | 10.58 | 4,176,046 | +0.06(+0.56%) |
May 23, 2011 | 10.47 | 10.56 | 10.46 | 10.52 | 6,081,355 | -0.20(-1.85%) |
May 20, 2011 | 10.80 | 10.82 | 10.62 | 10.72 | 6,940,266 | -0.27(-2.42%) |
May 19, 2011 | 10.86 | 10.99 | 10.83 | 10.98 | 8,306,591 | +0.13(+1.21%) |
May 18, 2011 | 10.76 | 10.86 | 10.73 | 10.85 | 9,093,423 | +0.03(+0.25%) |
May 17, 2011 | 10.77 | 10.84 | 10.72 | 10.83 | 7,085,725 | +0.14(+1.27%) |
May 16, 2011 | 10.69 | 10.83 | 10.67 | 10.69 | 4,792,156 | -0.06(-0.59%) |
May 13, 2011 | 10.85 | 10.85 | 10.65 | 10.75 | 5,743,468 | -0.18(-1.61%) |
May 12, 2011 | 10.87 | 11.00 | 10.81 | 10.93 | 6,523,961 | +0.02(+0.21%) |
May 11, 2011 | 11.01 | 11.06 | 10.88 | 10.91 | 8,537,120 | -0.15(-1.35%) |
May 10, 2011 | 10.96 | 11.06 | 10.93 | 11.06 | 6,153,302 | +0.03(+0.24%) |
May 09, 2011 | 10.97 | 11.04 | 10.88 | 11.03 | 5,624,923 | -0.01(-0.12%) |
May 06, 2011 | 11.25 | 11.29 | 10.98 | 11.04 | 6,837,432 | -0.17(-1.53%) |
May 05, 2011 | 11.39 | 11.41 | 11.18 | 11.21 | 5,725,865 | -0.41(-3.49%) |
May 04, 2011 | 11.72 | 11.76 | 11.59 | 11.62 | 3,472,183 | -0.05(-0.42%) |
May 03, 2011 | 11.68 | 11.74 | 11.61 | 11.67 | 3,879,424 | -0.06(-0.49%) |
May 02, 2011 | 11.73 | 11.74 | 11.70 | 11.73 | 4,210,445 | +0.05(+0.45%) |
Apr 29, 2011 | 11.69 | 11.72 | 11.63 | 11.67 | 4,653,705 | -0.01(-0.11%) |
Apr 28, 2011 | 11.58 | 11.69 | 11.58 | 11.69 | 4,430,407 | +0.16(+1.43%) |
Apr 27, 2011 | 11.35 | 11.52 | 11.34 | 11.52 | 4,990,209 | +0.24(+2.11%) |
Apr 26, 2011 | 11.27 | 11.29 | 11.21 | 11.28 | 7,046,333 | +0.09(+0.81%) |
Apr 25, 2011 | 11.23 | 11.25 | 11.14 | 11.19 | 3,566,065 | -0.01(-0.12%) |
Apr 21, 2011 | 11.14 | 11.21 | 11.08 | 11.21 | 2,537,079 | +0.03(+0.27%) |
Apr 20, 2011 | 11.16 | 11.18 | 11.12 | 11.18 | 3,185,281 | +0.29(+2.62%) |
Apr 19, 2011 | 10.87 | 10.90 | 10.82 | 10.89 | 4,178,927 | +0.04(+0.36%) |
Apr 18, 2011 | 10.87 | 10.90 | 10.72 | 10.85 | 5,837,665 | -0.25(-2.22%) |
Apr 15, 2011 | 11.07 | 11.11 | 11.01 | 11.10 | 5,029,787 | -0.13(-1.16%) |
Apr 14, 2011 | 11.14 | 11.26 | 11.11 | 11.23 | 6,566,909 | -0.03(-0.31%) |
Apr 13, 2011 | 11.29 | 11.36 | 11.22 | 11.26 | 3,800,750 | -0.08(-0.69%) |
Apr 12, 2011 | 11.41 | 11.41 | 11.29 | 11.34 | 3,293,433 | -0.01(-0.11%) |
Apr 11, 2011 | 11.38 | 11.41 | 11.32 | 11.35 | 3,999,120 | -0.06(-0.53%) |
Apr 08, 2011 | 11.39 | 11.44 | 11.35 | 11.41 | 4,595,093 | +0.17(+1.50%) |
Apr 07, 2011 | 11.19 | 11.28 | 11.13 | 11.25 | 6,224,119 | +0.05(+0.46%) |
Apr 06, 2011 | 11.22 | 11.31 | 11.16 | 11.19 | 10,919,293 | +0.09(+0.82%) |
Apr 05, 2011 | 10.98 | 11.11 | 10.97 | 11.10 | 3,700,752 | -0.03(-0.31%) |
Apr 04, 2011 | 11.18 | 11.22 | 11.11 | 11.14 | 4,806,497 | +0.06(+0.55%) |