Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.40 | 10.56 | 10.30 | 10.55 | 65,986 | +0.19(+1.80%) |
Jun 29, 2011 | 10.39 | 10.40 | 10.29 | 10.36 | 36,676 | +0.02(+0.23%) |
Jun 28, 2011 | 10.28 | 10.37 | 10.24 | 10.34 | 193,443 | +0.08(+0.82%) |
Jun 27, 2011 | 10.24 | 10.37 | 10.17 | 10.25 | 253,700 | -0.09(-0.90%) |
Jun 24, 2011 | 10.25 | 10.46 | 10.25 | 10.35 | 330,860 | +0.09(+0.86%) |
Jun 23, 2011 | 10.33 | 10.33 | 10.17 | 10.26 | 226,172 | -0.14(-1.35%) |
Jun 22, 2011 | 10.59 | 10.63 | 10.38 | 10.40 | 56,409 | -0.24(-2.24%) |
Jun 21, 2011 | 10.52 | 10.73 | 10.47 | 10.64 | 112,483 | +0.15(+1.47%) |
Jun 20, 2011 | 10.51 | 10.53 | 10.24 | 10.48 | 75,435 | +0.07(+0.63%) |
Jun 17, 2011 | 10.44 | 10.60 | 10.26 | 10.42 | 186,047 | +0.00(+0.00%) |
Jun 16, 2011 | 10.26 | 10.45 | 10.25 | 10.42 | 130,478 | +0.13(+1.27%) |
Jun 15, 2011 | 10.33 | 10.38 | 10.24 | 10.29 | 70,284 | -0.13(-1.21%) |
Jun 14, 2011 | 10.51 | 10.53 | 10.35 | 10.41 | 174,845 | -0.03(-0.31%) |
Jun 13, 2011 | 10.39 | 10.56 | 10.30 | 10.44 | 105,498 | +0.07(+0.67%) |
Jun 10, 2011 | 10.32 | 10.44 | 10.25 | 10.38 | 99,879 | +0.00(+0.00%) |
Jun 09, 2011 | 10.43 | 10.47 | 10.29 | 10.38 | 93,536 | -0.03(-0.31%) |
Jun 08, 2011 | 10.41 | 10.45 | 10.34 | 10.41 | 118,662 | -0.05(-0.49%) |
Jun 07, 2011 | 10.56 | 10.56 | 10.31 | 10.46 | 58,982 | -0.02(-0.22%) |
Jun 06, 2011 | 10.41 | 10.63 | 10.36 | 10.48 | 101,640 | +0.03(+0.27%) |
Jun 03, 2011 | 10.31 | 10.81 | 10.27 | 10.45 | 108,119 | +0.13(+1.26%) |
May 24, 2011 | 10.44 | 10.47 | 10.32 | 10.32 | 149,224 | -0.07(-0.72%) |
May 23, 2011 | 10.62 | 10.67 | 10.39 | 10.40 | 114,971 | -0.33(-3.04%) |
May 20, 2011 | 10.62 | 10.75 | 10.58 | 10.72 | 86,465 | +0.07(+0.61%) |
May 19, 2011 | 10.62 | 10.75 | 10.33 | 10.66 | 219,238 | +0.12(+1.15%) |
May 18, 2011 | 10.39 | 10.55 | 10.33 | 10.54 | 98,011 | +0.13(+1.25%) |
May 17, 2011 | 10.38 | 10.46 | 10.36 | 10.41 | 104,754 | +0.02(+0.18%) |
May 16, 2011 | 10.46 | 10.51 | 10.38 | 10.39 | 115,398 | -0.11(-1.04%) |
May 13, 2011 | 10.85 | 10.85 | 10.48 | 10.50 | 79,426 | -0.32(-2.99%) |
May 12, 2011 | 10.67 | 10.90 | 10.65 | 10.82 | 53,717 | +0.14(+1.35%) |
May 11, 2011 | 10.72 | 10.80 | 10.67 | 10.68 | 121,244 | -0.04(-0.39%) |
May 10, 2011 | 10.44 | 10.72 | 10.44 | 10.72 | 82,199 | +0.31(+2.96%) |
May 09, 2011 | 10.35 | 10.44 | 10.35 | 10.41 | 41,971 | +0.04(+0.41%) |
May 06, 2011 | 10.45 | 10.50 | 10.34 | 10.37 | 74,981 | -0.00(-0.05%) |
May 05, 2011 | 10.43 | 10.46 | 10.35 | 10.38 | 98,927 | -0.08(-0.76%) |
May 04, 2011 | 10.36 | 10.54 | 10.27 | 10.45 | 132,288 | +0.08(+0.81%) |
May 03, 2011 | 10.41 | 10.52 | 10.31 | 10.37 | 138,297 | -0.01(-0.09%) |
May 02, 2011 | 10.38 | 10.44 | 10.35 | 10.38 | 120,394 | -0.03(-0.31%) |
Apr 29, 2011 | 10.28 | 10.44 | 10.25 | 10.41 | 110,261 | +0.16(+1.55%) |
Apr 28, 2011 | 10.11 | 10.27 | 9.881 | 10.25 | 50,088 | +0.11(+1.10%) |
Apr 27, 2011 | 10.15 | 10.21 | 10.12 | 10.14 | 207,544 | -0.02(-0.18%) |
Apr 26, 2011 | 10.19 | 10.24 | 10.09 | 10.16 | 141,315 | -0.03(-0.27%) |
Apr 25, 2011 | 10.25 | 10.27 | 10.15 | 10.19 | 30,686 | -0.10(-1.00%) |
Apr 21, 2011 | 10.24 | 10.30 | 10.15 | 10.29 | 55,368 | +0.08(+0.82%) |
Apr 20, 2011 | 10.27 | 10.32 | 10.17 | 10.21 | 287,237 | +0.01(+0.14%) |
Apr 19, 2011 | 10.26 | 10.26 | 10.09 | 10.19 | 165,555 | -0.03(-0.32%) |
Apr 18, 2011 | 10.20 | 10.24 | 10.09 | 10.23 | 201,256 | -0.06(-0.59%) |
Apr 15, 2011 | 10.29 | 10.38 | 10.25 | 10.29 | 120,302 | -0.04(-0.36%) |
Apr 14, 2011 | 10.26 | 10.36 | 10.23 | 10.32 | 45,846 | -0.00(-0.04%) |
Apr 13, 2011 | 10.24 | 10.47 | 10.14 | 10.33 | 206,124 | +0.10(+0.96%) |
Apr 12, 2011 | 10.20 | 10.26 | 10.15 | 10.23 | 199,866 | +0.02(+0.18%) |
Apr 11, 2011 | 10.19 | 10.25 | 10.16 | 10.21 | 139,951 | +0.01(+0.09%) |
Apr 08, 2011 | 10.24 | 10.27 | 10.02 | 10.20 | 157,515 | +0.02(+0.23%) |
Apr 07, 2011 | 10.24 | 10.29 | 10.11 | 10.18 | 192,845 | -0.04(-0.37%) |
Apr 06, 2011 | 10.22 | 10.26 | 10.12 | 10.22 | 69,394 | +0.00(+0.00%) |
Apr 05, 2011 | 10.27 | 10.35 | 10.18 | 10.22 | 57,052 | -0.08(-0.77%) |
Apr 04, 2011 | 10.16 | 10.34 | 9.965 | 10.30 | 82,624 | +0.17(+1.70%) |