Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.86 | 11.38 | 10.74 | 11.32 | 112,139 | +0.53(+4.91%) |
Jun 29, 2011 | 10.88 | 10.94 | 10.70 | 10.79 | 192,011 | -0.03(-0.28%) |
Jun 28, 2011 | 10.88 | 10.91 | 10.74 | 10.82 | 150,719 | +0.02(+0.19%) |
Jun 27, 2011 | 10.89 | 10.98 | 10.71 | 10.80 | 165,028 | -0.04(-0.37%) |
Jun 24, 2011 | 10.99 | 11.09 | 10.76 | 10.84 | 282,279 | -0.09(-0.82%) |
Jun 23, 2011 | 10.70 | 10.97 | 10.51 | 10.93 | 125,677 | -0.02(-0.18%) |
Jun 22, 2011 | 11.18 | 11.26 | 10.93 | 10.95 | 111,194 | -0.36(-3.18%) |
Jun 21, 2011 | 11.41 | 11.44 | 11.15 | 11.31 | 185,246 | +0.07(+0.62%) |
Jun 20, 2011 | 11.27 | 11.43 | 11.11 | 11.24 | 92,492 | +0.02(+0.18%) |
Jun 17, 2011 | 11.25 | 11.49 | 11.03 | 11.22 | 185,196 | +0.04(+0.36%) |
Jun 16, 2011 | 10.79 | 11.32 | 10.79 | 11.18 | 132,125 | +0.40(+3.71%) |
Jun 15, 2011 | 11.12 | 11.16 | 10.62 | 10.78 | 79,736 | -0.57(-5.02%) |
Jun 14, 2011 | 11.00 | 11.63 | 11.00 | 11.35 | 105,718 | +0.55(+5.09%) |
Jun 13, 2011 | 11.05 | 11.05 | 10.66 | 10.80 | 127,690 | -0.16(-1.46%) |
Jun 10, 2011 | 11.24 | 11.25 | 10.78 | 10.96 | 100,692 | -0.39(-3.44%) |
Jun 09, 2011 | 11.42 | 11.63 | 11.21 | 11.35 | 101,778 | +0.01(+0.09%) |
Jun 08, 2011 | 11.65 | 11.69 | 11.26 | 11.34 | 72,441 | -0.42(-3.57%) |
Jun 07, 2011 | 12.16 | 12.20 | 11.75 | 11.76 | 65,928 | -0.09(-0.76%) |
Jun 06, 2011 | 12.09 | 12.24 | 11.85 | 11.85 | 122,566 | -0.04(-0.34%) |
Jun 03, 2011 | 12.37 | 12.56 | 11.85 | 11.89 | 154,565 | -0.26(-2.14%) |
May 24, 2011 | 12.23 | 12.33 | 11.89 | 12.15 | 130,288 | +0.01(+0.08%) |
May 23, 2011 | 12.13 | 12.28 | 11.91 | 12.14 | 142,508 | -0.38(-3.04%) |
May 20, 2011 | 12.73 | 12.82 | 12.47 | 12.52 | 104,896 | -0.25(-1.96%) |
May 19, 2011 | 12.99 | 13.14 | 12.67 | 12.77 | 143,995 | -0.10(-0.78%) |
May 18, 2011 | 13.06 | 13.13 | 12.83 | 12.87 | 188,512 | -0.08(-0.62%) |
May 17, 2011 | 13.20 | 13.38 | 12.94 | 12.95 | 148,057 | -0.37(-2.78%) |
May 16, 2011 | 13.19 | 13.78 | 13.19 | 13.32 | 131,911 | +0.05(+0.38%) |
May 13, 2011 | 13.80 | 14.02 | 13.20 | 13.27 | 72,042 | -0.53(-3.84%) |
May 12, 2011 | 13.31 | 14.02 | 13.11 | 13.80 | 114,265 | +0.39(+2.91%) |
May 11, 2011 | 14.00 | 14.00 | 13.34 | 13.41 | 124,966 | -0.60(-4.28%) |
May 10, 2011 | 13.51 | 14.12 | 13.50 | 14.01 | 255,738 | +0.53(+3.93%) |
May 09, 2011 | 13.56 | 13.57 | 12.83 | 13.48 | 217,290 | -0.15(-1.10%) |
May 06, 2011 | 13.53 | 13.89 | 12.45 | 13.63 | 358,991 | +0.39(+2.95%) |
May 05, 2011 | 12.05 | 13.49 | 11.34 | 13.24 | 421,784 | +2.31(+21.13%) |
May 04, 2011 | 11.27 | 11.39 | 10.92 | 10.93 | 122,168 | -0.38(-3.36%) |
May 03, 2011 | 11.39 | 11.70 | 11.25 | 11.31 | 108,767 | -0.12(-1.05%) |
May 02, 2011 | 11.44 | 11.72 | 11.37 | 11.43 | 97,232 | -0.25(-2.14%) |
Apr 29, 2011 | 11.91 | 12.05 | 11.58 | 11.68 | 82,939 | -0.17(-1.43%) |
Apr 28, 2011 | 12.23 | 12.23 | 11.70 | 11.85 | 106,042 | -0.39(-3.19%) |
Apr 27, 2011 | 12.41 | 12.50 | 12.19 | 12.24 | 100,111 | -0.21(-1.69%) |
Apr 26, 2011 | 12.08 | 12.67 | 11.96 | 12.45 | 85,672 | +0.38(+3.11%) |
Apr 25, 2011 | 11.93 | 12.16 | 11.81 | 12.07 | 79,797 | +0.19(+1.64%) |
Apr 21, 2011 | 11.88 | 11.90 | 11.66 | 11.88 | 58,607 | +0.15(+1.28%) |
Apr 20, 2011 | 11.70 | 11.77 | 11.46 | 11.73 | 72,241 | +0.37(+3.26%) |
Apr 19, 2011 | 11.38 | 11.65 | 11.25 | 11.36 | 52,436 | +0.07(+0.62%) |
Apr 18, 2011 | 11.43 | 11.51 | 11.20 | 11.29 | 78,870 | -0.44(-3.75%) |
Apr 15, 2011 | 11.38 | 11.75 | 11.22 | 11.73 | 93,494 | +0.30(+2.62%) |
Apr 14, 2011 | 11.20 | 11.55 | 11.20 | 11.43 | 90,519 | +0.06(+0.53%) |
Apr 13, 2011 | 11.66 | 11.66 | 11.08 | 11.37 | 94,237 | -0.11(-0.96%) |
Apr 12, 2011 | 11.94 | 11.94 | 11.42 | 11.48 | 84,665 | -0.59(-4.89%) |
Apr 11, 2011 | 12.05 | 12.35 | 12.01 | 12.07 | 80,849 | +0.02(+0.17%) |
Apr 08, 2011 | 12.76 | 12.81 | 11.97 | 12.05 | 73,554 | -0.54(-4.29%) |
Apr 07, 2011 | 12.68 | 12.89 | 12.50 | 12.59 | 67,654 | -0.09(-0.71%) |
Apr 06, 2011 | 12.77 | 13.03 | 12.63 | 12.68 | 100,392 | +0.02(+0.16%) |
Apr 05, 2011 | 12.43 | 13.29 | 12.23 | 12.66 | 159,019 | +0.15(+1.20%) |
Apr 04, 2011 | 12.24 | 12.56 | 12.02 | 12.51 | 163,287 | +0.36(+2.96%) |