Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.41 | 12.41 | 12.18 | 12.30 | 1,333,632 | -0.07(-0.53%) |
Jun 29, 2011 | 12.28 | 12.46 | 12.16 | 12.37 | 966,598 | +0.08(+0.61%) |
Jun 28, 2011 | 12.08 | 12.31 | 12.07 | 12.29 | 1,106,506 | +0.22(+1.84%) |
Jun 27, 2011 | 12.00 | 12.12 | 11.80 | 12.07 | 1,227,672 | +0.09(+0.79%) |
Jun 24, 2011 | 11.99 | 12.06 | 11.85 | 11.98 | 1,778,205 | -0.03(-0.24%) |
Jun 23, 2011 | 11.88 | 12.03 | 11.67 | 12.01 | 1,006,204 | -0.02(-0.20%) |
Jun 22, 2011 | 12.08 | 12.14 | 11.98 | 12.03 | 915,529 | -0.04(-0.35%) |
Jun 21, 2011 | 12.01 | 12.11 | 11.95 | 12.07 | 1,202,849 | +0.14(+1.15%) |
Jun 20, 2011 | 11.96 | 12.02 | 11.85 | 11.94 | 900,668 | +0.03(+0.24%) |
Jun 17, 2011 | 12.03 | 12.10 | 11.87 | 11.91 | 1,422,354 | -0.03(-0.28%) |
Jun 16, 2011 | 11.85 | 11.96 | 11.76 | 11.94 | 1,492,865 | +0.08(+0.64%) |
Jun 15, 2011 | 11.78 | 11.96 | 11.78 | 11.86 | 1,058,715 | -0.05(-0.40%) |
Jun 14, 2011 | 11.69 | 11.96 | 11.62 | 11.91 | 996,676 | +0.36(+3.10%) |
Jun 13, 2011 | 11.49 | 11.65 | 11.43 | 11.55 | 1,030,001 | +0.01(+0.12%) |
Jun 10, 2011 | 11.64 | 11.72 | 11.47 | 11.54 | 1,269,676 | -0.13(-1.13%) |
Jun 09, 2011 | 11.66 | 11.78 | 11.58 | 11.67 | 979,499 | +0.07(+0.57%) |
Jun 08, 2011 | 11.80 | 11.80 | 11.57 | 11.61 | 1,010,833 | -0.25(-2.15%) |
Jun 07, 2011 | 11.70 | 11.94 | 11.57 | 11.86 | 1,187,297 | +0.23(+1.95%) |
Jun 06, 2011 | 11.79 | 11.85 | 11.63 | 11.63 | 1,066,033 | -0.19(-1.60%) |
Jun 03, 2011 | 11.96 | 12.07 | 11.82 | 11.82 | 979,171 | -0.26(-2.15%) |
May 24, 2011 | 12.29 | 12.29 | 11.96 | 12.08 | 1,163,619 | -0.10(-0.85%) |
May 23, 2011 | 12.32 | 12.32 | 12.06 | 12.19 | 1,133,151 | -0.19(-1.56%) |
May 20, 2011 | 12.49 | 12.50 | 12.21 | 12.38 | 1,692,897 | -0.09(-0.72%) |
May 19, 2011 | 12.69 | 12.69 | 12.39 | 12.47 | 1,233,682 | -0.07(-0.53%) |
May 18, 2011 | 12.49 | 12.58 | 12.37 | 12.53 | 1,053,146 | +0.11(+0.87%) |
May 17, 2011 | 12.37 | 12.45 | 12.15 | 12.43 | 1,264,458 | +0.09(+0.76%) |
May 16, 2011 | 12.60 | 12.61 | 12.32 | 12.33 | 1,188,824 | -0.21(-1.65%) |
May 13, 2011 | 12.57 | 12.62 | 12.48 | 12.54 | 1,446,836 | -0.03(-0.23%) |
May 12, 2011 | 12.37 | 12.67 | 12.26 | 12.57 | 1,628,964 | +0.22(+1.76%) |
May 11, 2011 | 12.33 | 12.38 | 12.19 | 12.35 | 2,176,284 | +0.02(+0.15%) |
May 10, 2011 | 11.87 | 12.34 | 11.84 | 12.33 | 2,001,368 | +0.45(+3.77%) |
May 09, 2011 | 11.85 | 11.93 | 11.77 | 11.88 | 885,082 | +0.10(+0.84%) |
May 06, 2011 | 11.88 | 12.28 | 11.67 | 11.78 | 828,758 | +0.05(+0.40%) |
May 05, 2011 | 11.76 | 11.91 | 11.72 | 11.74 | 795,906 | -0.09(-0.80%) |
May 04, 2011 | 11.92 | 12.05 | 11.79 | 11.83 | 930,699 | -0.10(-0.83%) |
May 03, 2011 | 11.88 | 12.09 | 11.88 | 11.93 | 944,669 | -0.01(-0.12%) |
May 02, 2011 | 11.95 | 12.14 | 11.82 | 11.95 | 1,262,799 | +0.05(+0.44%) |
Apr 29, 2011 | 12.01 | 12.28 | 11.80 | 11.89 | 2,043,432 | +0.01(+0.08%) |
Apr 28, 2011 | 11.56 | 12.05 | 11.53 | 11.88 | 3,186,157 | +0.45(+3.96%) |
Apr 27, 2011 | 11.33 | 11.45 | 11.22 | 11.43 | 1,079,639 | +0.16(+1.42%) |
Apr 26, 2011 | 11.28 | 11.40 | 11.22 | 11.27 | 1,446,955 | +0.09(+0.84%) |
Apr 25, 2011 | 11.24 | 11.32 | 11.05 | 11.18 | 1,591,774 | -0.14(-1.21%) |
Apr 21, 2011 | 11.24 | 11.35 | 11.18 | 11.31 | 993,493 | +0.14(+1.27%) |
Apr 20, 2011 | 11.04 | 11.17 | 10.95 | 11.17 | 1,564,688 | +0.31(+2.84%) |
Apr 19, 2011 | 10.99 | 11.07 | 10.80 | 10.86 | 1,595,286 | -0.12(-1.14%) |
Apr 18, 2011 | 10.98 | 11.03 | 10.72 | 10.99 | 1,267,940 | -0.09(-0.81%) |
Apr 15, 2011 | 11.08 | 11.16 | 11.00 | 11.08 | 663,494 | +0.01(+0.09%) |
Apr 14, 2011 | 11.13 | 11.17 | 10.99 | 11.07 | 646,513 | -0.09(-0.85%) |
Apr 13, 2011 | 11.32 | 11.37 | 11.14 | 11.16 | 1,139,345 | -0.10(-0.88%) |
Apr 12, 2011 | 11.13 | 11.28 | 11.05 | 11.26 | 1,947,958 | +0.05(+0.46%) |
Apr 11, 2011 | 11.13 | 11.21 | 11.04 | 11.21 | 1,879,099 | +0.14(+1.23%) |
Apr 08, 2011 | 11.24 | 11.24 | 10.96 | 11.07 | 815,349 | -0.12(-1.05%) |
Apr 07, 2011 | 11.26 | 11.36 | 11.08 | 11.19 | 997,836 | -0.11(-0.96%) |
Apr 06, 2011 | 11.51 | 11.51 | 11.24 | 11.30 | 981,645 | -0.13(-1.16%) |
Apr 05, 2011 | 11.48 | 11.58 | 11.42 | 11.43 | 1,413,143 | -0.05(-0.41%) |
Apr 04, 2011 | 11.48 | 11.51 | 11.36 | 11.48 | 1,897,251 | +0.08(+0.70%) |