Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.12 | 11.19 | 11.00 | 11.15 | 288,305 | +0.08(+0.71%) |
Jun 29, 2011 | 11.06 | 11.16 | 10.97 | 11.07 | 176,331 | +0.02(+0.17%) |
Jun 28, 2011 | 10.99 | 11.08 | 10.95 | 11.06 | 161,064 | +0.08(+0.69%) |
Jun 27, 2011 | 10.96 | 11.00 | 10.72 | 10.98 | 299,545 | -0.01(-0.07%) |
Jun 24, 2011 | 11.20 | 11.20 | 10.89 | 10.99 | 444,819 | -0.20(-1.75%) |
Jun 23, 2011 | 10.98 | 11.20 | 10.92 | 11.18 | 173,493 | +0.09(+0.78%) |
Jun 22, 2011 | 11.23 | 11.31 | 11.08 | 11.10 | 191,248 | -0.21(-1.83%) |
Jun 21, 2011 | 11.26 | 11.39 | 11.19 | 11.30 | 334,823 | +0.15(+1.32%) |
Jun 20, 2011 | 11.14 | 11.16 | 11.06 | 11.16 | 120,864 | +0.21(+1.93%) |
Jun 17, 2011 | 11.10 | 11.12 | 10.88 | 10.95 | 307,775 | -0.08(-0.68%) |
Jun 16, 2011 | 11.04 | 11.13 | 10.83 | 11.02 | 222,531 | +0.01(+0.10%) |
Jun 15, 2011 | 11.20 | 11.24 | 10.99 | 11.01 | 176,724 | -0.29(-2.57%) |
Jun 14, 2011 | 11.00 | 11.30 | 10.96 | 11.30 | 229,519 | +0.36(+3.31%) |
Jun 13, 2011 | 11.03 | 11.13 | 10.93 | 10.94 | 128,825 | -0.06(-0.55%) |
Jun 10, 2011 | 11.16 | 11.16 | 10.98 | 11.00 | 171,218 | -0.23(-2.01%) |
Jun 09, 2011 | 11.20 | 11.36 | 11.12 | 11.23 | 181,935 | +0.07(+0.64%) |
Jun 08, 2011 | 11.02 | 11.25 | 11.02 | 11.15 | 282,111 | +0.09(+0.85%) |
Jun 07, 2011 | 11.09 | 11.20 | 11.03 | 11.06 | 245,240 | +0.09(+0.79%) |
Jun 06, 2011 | 11.04 | 11.09 | 10.92 | 10.97 | 179,305 | -0.05(-0.48%) |
Jun 03, 2011 | 11.25 | 11.26 | 11.00 | 11.03 | 202,085 | -0.14(-1.22%) |
May 24, 2011 | 11.35 | 11.41 | 11.15 | 11.16 | 281,570 | -0.20(-1.72%) |
May 23, 2011 | 11.38 | 11.49 | 11.31 | 11.36 | 159,408 | -0.19(-1.63%) |
May 20, 2011 | 11.53 | 11.62 | 11.40 | 11.55 | 155,380 | -0.04(-0.36%) |
May 19, 2011 | 11.62 | 11.65 | 11.41 | 11.59 | 165,835 | +0.02(+0.20%) |
May 18, 2011 | 11.55 | 11.64 | 11.42 | 11.56 | 130,243 | +0.04(+0.36%) |
May 17, 2011 | 11.50 | 11.61 | 11.45 | 11.52 | 132,003 | -0.05(-0.42%) |
May 16, 2011 | 11.56 | 11.68 | 11.51 | 11.57 | 175,973 | -0.08(-0.65%) |
May 13, 2011 | 11.85 | 11.86 | 11.55 | 11.65 | 96,854 | -0.22(-1.84%) |
May 12, 2011 | 11.68 | 11.88 | 11.63 | 11.87 | 134,867 | +0.13(+1.12%) |
May 11, 2011 | 11.85 | 11.89 | 11.61 | 11.73 | 118,320 | -0.14(-1.21%) |
May 10, 2011 | 11.77 | 11.96 | 11.72 | 11.88 | 245,049 | +0.14(+1.16%) |
May 09, 2011 | 11.74 | 11.77 | 11.63 | 11.74 | 173,175 | -0.03(-0.26%) |
May 06, 2011 | 11.96 | 12.02 | 11.75 | 11.77 | 135,109 | -0.08(-0.70%) |
May 05, 2011 | 11.88 | 12.04 | 11.78 | 11.85 | 349,557 | -0.13(-1.10%) |
May 04, 2011 | 12.05 | 12.05 | 11.87 | 11.99 | 270,757 | -0.15(-1.21%) |
May 03, 2011 | 11.97 | 12.16 | 11.97 | 12.13 | 395,245 | +0.12(+1.04%) |
May 02, 2011 | 12.02 | 12.03 | 11.95 | 12.01 | 687,824 | +0.60(+5.25%) |
Apr 29, 2011 | 11.44 | 11.44 | 11.32 | 11.41 | 229,598 | +0.00(+0.03%) |
Apr 28, 2011 | 11.24 | 11.41 | 11.20 | 11.41 | 175,362 | +0.14(+1.20%) |
Apr 27, 2011 | 11.26 | 11.29 | 11.14 | 11.27 | 97,677 | -0.01(-0.07%) |
Apr 26, 2011 | 11.19 | 11.30 | 11.14 | 11.28 | 180,412 | +0.09(+0.81%) |
Apr 25, 2011 | 11.17 | 11.19 | 11.05 | 11.19 | 146,280 | +0.00(+0.00%) |
Apr 21, 2011 | 11.26 | 11.26 | 11.08 | 11.19 | 123,643 | +0.01(+0.10%) |
Apr 20, 2011 | 11.15 | 11.18 | 11.03 | 11.18 | 311,372 | +0.10(+0.92%) |
Apr 19, 2011 | 11.17 | 11.17 | 10.95 | 11.07 | 121,896 | -0.04(-0.34%) |
Apr 18, 2011 | 11.07 | 11.21 | 11.01 | 11.11 | 173,124 | -0.23(-2.03%) |
Apr 15, 2011 | 11.30 | 11.38 | 11.21 | 11.34 | 315,189 | -0.01(-0.07%) |
Apr 14, 2011 | 11.18 | 11.36 | 11.18 | 11.35 | 121,883 | +0.09(+0.77%) |
Apr 13, 2011 | 11.39 | 11.39 | 11.20 | 11.26 | 198,105 | -0.05(-0.43%) |
Apr 12, 2011 | 11.38 | 11.43 | 11.25 | 11.31 | 164,321 | -0.12(-1.09%) |
Apr 11, 2011 | 11.48 | 11.56 | 11.39 | 11.44 | 232,484 | -0.07(-0.62%) |
Apr 08, 2011 | 11.82 | 11.82 | 11.42 | 11.51 | 119,722 | -0.23(-1.93%) |
Apr 07, 2011 | 11.71 | 11.78 | 11.65 | 11.73 | 165,736 | +0.03(+0.26%) |
Apr 06, 2011 | 11.62 | 11.73 | 11.56 | 11.70 | 353,757 | +0.10(+0.88%) |
Apr 05, 2011 | 11.51 | 11.62 | 11.46 | 11.60 | 272,573 | +0.05(+0.46%) |
Apr 04, 2011 | 11.50 | 11.60 | 11.39 | 11.55 | 188,392 | +0.05(+0.46%) |