Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.22 | 12.00 | 11.20 | 11.89 | 310,110 | +0.72(+6.45%) |
Jun 29, 2011 | 11.25 | 11.25 | 11.09 | 11.17 | 76,697 | -0.02(-0.18%) |
Jun 28, 2011 | 11.11 | 11.24 | 11.11 | 11.19 | 48,741 | +0.07(+0.63%) |
Jun 27, 2011 | 11.05 | 11.20 | 10.90 | 11.12 | 108,842 | +0.11(+1.00%) |
Jun 24, 2011 | 11.31 | 11.39 | 11.00 | 11.01 | 117,059 | -0.29(-2.57%) |
Jun 23, 2011 | 11.20 | 11.36 | 11.00 | 11.30 | 132,024 | -0.03(-0.26%) |
Jun 22, 2011 | 11.25 | 11.54 | 11.25 | 11.33 | 103,817 | +0.00(+0.00%) |
Jun 21, 2011 | 11.03 | 11.34 | 11.03 | 11.33 | 55,851 | +0.35(+3.19%) |
Jun 20, 2011 | 10.95 | 11.05 | 10.80 | 10.98 | 112,830 | -0.02(-0.18%) |
Jun 17, 2011 | 11.01 | 11.09 | 10.91 | 11.00 | 172,135 | +0.11(+1.01%) |
Jun 16, 2011 | 10.52 | 10.95 | 10.40 | 10.89 | 401,772 | +0.49(+4.71%) |
Jun 15, 2011 | 10.28 | 10.55 | 10.28 | 10.40 | 181,390 | +0.02(+0.14%) |
Jun 14, 2011 | 10.26 | 10.48 | 10.26 | 10.38 | 124,495 | +0.13(+1.32%) |
Jun 13, 2011 | 10.17 | 10.37 | 10.13 | 10.25 | 236,356 | +0.02(+0.20%) |
Jun 10, 2011 | 10.18 | 10.36 | 10.12 | 10.23 | 103,958 | +0.00(+0.00%) |
Jun 09, 2011 | 10.24 | 10.36 | 10.20 | 10.23 | 158,066 | -0.01(-0.10%) |
Jun 08, 2011 | 10.42 | 10.42 | 10.13 | 10.24 | 75,416 | -0.18(-1.73%) |
Jun 07, 2011 | 10.56 | 10.61 | 10.41 | 10.42 | 41,348 | -0.09(-0.86%) |
Jun 06, 2011 | 10.69 | 10.72 | 10.48 | 10.51 | 120,164 | -0.06(-0.57%) |
Jun 03, 2011 | 10.60 | 10.74 | 10.50 | 10.57 | 111,282 | +0.20(+1.93%) |
May 24, 2011 | 10.33 | 10.50 | 10.16 | 10.37 | 162,911 | +0.04(+0.39%) |
May 23, 2011 | 10.38 | 10.45 | 10.13 | 10.33 | 214,792 | -0.32(-3.00%) |
May 20, 2011 | 10.77 | 10.79 | 10.62 | 10.65 | 68,469 | -0.10(-0.93%) |
May 19, 2011 | 10.85 | 10.97 | 10.60 | 10.75 | 110,123 | -0.02(-0.19%) |
May 18, 2011 | 10.63 | 10.84 | 10.53 | 10.77 | 163,727 | +0.18(+1.70%) |
May 17, 2011 | 10.85 | 10.85 | 10.36 | 10.59 | 186,543 | -0.25(-2.31%) |
May 16, 2011 | 11.48 | 11.65 | 10.75 | 10.84 | 612,940 | -0.79(-6.79%) |
May 13, 2011 | 11.71 | 11.95 | 11.60 | 11.63 | 101,336 | -0.09(-0.77%) |
May 12, 2011 | 11.69 | 11.78 | 11.50 | 11.72 | 90,355 | -0.12(-1.01%) |
May 11, 2011 | 12.02 | 12.10 | 11.77 | 11.84 | 76,390 | -0.16(-1.33%) |
May 10, 2011 | 11.85 | 12.14 | 11.75 | 12.00 | 115,659 | +0.17(+1.44%) |
May 09, 2011 | 11.75 | 11.92 | 11.70 | 11.83 | 62,409 | +0.14(+1.20%) |
May 06, 2011 | 11.92 | 11.92 | 11.65 | 11.69 | 49,382 | -0.07(-0.60%) |
May 05, 2011 | 11.79 | 11.91 | 11.60 | 11.76 | 90,346 | -0.14(-1.18%) |
May 04, 2011 | 11.98 | 11.98 | 11.76 | 11.90 | 86,563 | -0.08(-0.67%) |
May 03, 2011 | 12.19 | 12.19 | 11.88 | 11.98 | 163,453 | -0.27(-2.20%) |
May 02, 2011 | 12.21 | 12.68 | 12.18 | 12.25 | 160,111 | -0.40(-3.16%) |
Apr 29, 2011 | 12.56 | 12.68 | 12.45 | 12.65 | 394,544 | +0.09(+0.72%) |
Apr 28, 2011 | 12.50 | 12.71 | 12.47 | 12.56 | 583,257 | +0.06(+0.48%) |
Apr 27, 2011 | 12.45 | 12.50 | 12.38 | 12.50 | 205,731 | +0.07(+0.56%) |
Apr 26, 2011 | 12.59 | 12.59 | 12.38 | 12.43 | 116,890 | -0.13(-1.04%) |
Apr 25, 2011 | 12.42 | 12.64 | 12.32 | 12.56 | 168,437 | +0.32(+2.61%) |
Apr 21, 2011 | 12.24 | 12.36 | 12.11 | 12.24 | 175,615 | +0.19(+1.58%) |
Apr 20, 2011 | 11.81 | 12.08 | 11.78 | 12.05 | 153,420 | +0.46(+3.97%) |
Apr 19, 2011 | 11.45 | 11.65 | 11.37 | 11.59 | 121,522 | +0.17(+1.49%) |
Apr 18, 2011 | 11.55 | 11.55 | 11.28 | 11.42 | 133,894 | -0.14(-1.21%) |
Apr 15, 2011 | 11.46 | 11.62 | 11.39 | 11.56 | 157,988 | +0.09(+0.78%) |
Apr 14, 2011 | 11.37 | 11.54 | 11.37 | 11.47 | 137,413 | +0.03(+0.26%) |
Apr 13, 2011 | 11.56 | 11.69 | 11.37 | 11.44 | 156,913 | +0.01(+0.09%) |
Apr 12, 2011 | 11.69 | 11.69 | 11.30 | 11.43 | 141,033 | -0.31(-2.64%) |
Apr 11, 2011 | 11.94 | 12.07 | 11.62 | 11.74 | 116,540 | -0.05(-0.42%) |
Apr 08, 2011 | 11.86 | 11.91 | 11.63 | 11.79 | 99,735 | -0.01(-0.08%) |
Apr 07, 2011 | 11.79 | 11.92 | 11.71 | 11.80 | 203,814 | +0.11(+0.94%) |
Apr 06, 2011 | 11.45 | 11.78 | 11.45 | 11.69 | 191,556 | +0.29(+2.54%) |
Apr 05, 2011 | 11.44 | 11.44 | 11.28 | 11.40 | 385,352 | -0.22(-1.89%) |
Apr 04, 2011 | 11.92 | 11.98 | 11.60 | 11.62 | 217,095 | -0.29(-2.43%) |