Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.45 | 10.57 | 10.40 | 10.46 | 1,612,302 | +0.05(+0.49%) |
Jun 29, 2011 | 10.30 | 10.53 | 10.26 | 10.41 | 1,605,125 | +0.20(+2.00%) |
Jun 28, 2011 | 10.12 | 10.24 | 10.08 | 10.20 | 1,455,360 | +0.16(+1.58%) |
Jun 27, 2011 | 10.07 | 10.12 | 9.974 | 10.05 | 982,708 | -0.07(-0.64%) |
Jun 24, 2011 | 10.33 | 10.49 | 10.07 | 10.11 | 1,659,324 | -0.22(-2.10%) |
Jun 23, 2011 | 10.15 | 10.34 | 9.952 | 10.33 | 2,049,861 | +0.03(+0.28%) |
Jun 22, 2011 | 10.30 | 10.47 | 10.18 | 10.30 | 2,298,088 | -0.03(-0.28%) |
Jun 21, 2011 | 10.84 | 10.86 | 10.26 | 10.33 | 4,048,224 | +0.47(+4.77%) |
Jun 20, 2011 | 9.822 | 9.894 | 9.771 | 9.858 | 2,383,942 | +0.11(+1.11%) |
Jun 17, 2011 | 9.887 | 9.974 | 9.699 | 9.750 | 2,699,070 | -0.01(-0.15%) |
Jun 16, 2011 | 9.778 | 9.807 | 9.540 | 9.764 | 3,114,029 | -0.10(-1.03%) |
Jun 15, 2011 | 9.901 | 10.13 | 9.778 | 9.865 | 1,856,706 | -0.20(-1.94%) |
Jun 14, 2011 | 9.937 | 10.06 | 9.901 | 10.06 | 1,994,974 | +0.27(+2.73%) |
Jun 13, 2011 | 10.06 | 10.15 | 9.677 | 9.793 | 1,686,009 | -0.27(-2.73%) |
Jun 10, 2011 | 10.02 | 10.23 | 9.937 | 10.07 | 2,174,402 | +0.02(+0.22%) |
Jun 09, 2011 | 10.04 | 10.17 | 9.988 | 10.05 | 1,181,569 | +0.00(+0.00%) |
Jun 08, 2011 | 10.13 | 10.31 | 10.04 | 10.05 | 1,017,133 | -0.15(-1.49%) |
Jun 07, 2011 | 10.25 | 10.34 | 10.17 | 10.20 | 831,459 | +0.03(+0.28%) |
Jun 06, 2011 | 10.27 | 10.36 | 10.17 | 10.17 | 1,251,543 | -0.10(-0.98%) |
Jun 03, 2011 | 10.31 | 10.48 | 10.26 | 10.27 | 1,101,573 | -0.40(-3.79%) |
May 24, 2011 | 10.67 | 10.88 | 10.61 | 10.67 | 2,476,867 | +0.10(+0.96%) |
May 23, 2011 | 10.60 | 10.68 | 10.52 | 10.57 | 1,056,718 | -0.17(-1.55%) |
May 20, 2011 | 10.87 | 10.87 | 10.65 | 10.74 | 1,060,043 | -0.12(-1.13%) |
May 19, 2011 | 11.02 | 11.05 | 10.62 | 10.86 | 2,830,030 | -0.12(-1.12%) |
May 18, 2011 | 11.13 | 11.14 | 10.96 | 10.99 | 2,651,864 | -0.09(-0.85%) |
May 17, 2011 | 11.12 | 11.27 | 10.99 | 11.08 | 1,388,089 | -0.08(-0.71%) |
May 16, 2011 | 11.07 | 11.46 | 10.99 | 11.16 | 908,688 | +0.02(+0.19%) |
May 13, 2011 | 11.45 | 11.51 | 11.10 | 11.14 | 947,353 | -0.28(-2.47%) |
May 12, 2011 | 11.30 | 11.59 | 11.24 | 11.42 | 1,147,706 | +0.09(+0.83%) |
May 11, 2011 | 11.61 | 11.66 | 11.20 | 11.33 | 1,399,396 | -0.36(-3.09%) |
May 10, 2011 | 11.56 | 11.74 | 11.40 | 11.69 | 1,008,902 | +0.18(+1.57%) |
May 09, 2011 | 11.35 | 11.59 | 11.28 | 11.51 | 827,636 | +0.17(+1.47%) |
May 06, 2011 | 11.47 | 11.59 | 11.24 | 11.34 | 1,072,391 | +0.07(+0.58%) |
May 05, 2011 | 11.34 | 11.60 | 11.22 | 11.27 | 1,016,781 | -0.18(-1.58%) |
May 04, 2011 | 11.72 | 11.74 | 11.44 | 11.46 | 925,815 | -0.25(-2.16%) |
May 03, 2011 | 11.82 | 11.93 | 11.59 | 11.71 | 1,263,404 | -0.18(-1.52%) |
May 02, 2011 | 11.90 | 11.91 | 11.85 | 11.89 | 725,663 | -0.22(-1.85%) |
Apr 29, 2011 | 12.11 | 12.18 | 11.98 | 12.11 | 841,271 | +0.04(+0.30%) |
Apr 28, 2011 | 12.06 | 12.29 | 11.93 | 12.08 | 1,548,043 | -0.02(-0.18%) |
Apr 27, 2011 | 12.05 | 12.13 | 11.77 | 12.10 | 1,277,089 | +0.06(+0.48%) |
Apr 26, 2011 | 11.84 | 12.07 | 11.73 | 12.04 | 904,692 | +0.28(+2.40%) |
Apr 25, 2011 | 11.95 | 11.98 | 11.74 | 11.76 | 888,048 | -0.14(-1.21%) |
Apr 21, 2011 | 11.94 | 11.94 | 11.84 | 11.90 | 768,068 | +0.03(+0.24%) |
Apr 20, 2011 | 11.93 | 11.93 | 11.74 | 11.87 | 1,112,948 | +0.20(+1.67%) |
Apr 19, 2011 | 11.63 | 11.74 | 11.48 | 11.68 | 1,395,959 | +0.13(+1.13%) |
Apr 18, 2011 | 11.61 | 11.63 | 11.33 | 11.55 | 1,713,111 | -0.21(-1.78%) |
Apr 15, 2011 | 11.66 | 11.77 | 11.56 | 11.76 | 1,198,902 | +0.12(+0.99%) |
Apr 14, 2011 | 11.64 | 11.80 | 11.59 | 11.64 | 1,834,360 | -0.07(-0.56%) |
Apr 13, 2011 | 11.99 | 12.03 | 11.56 | 11.71 | 1,616,702 | -0.16(-1.34%) |
Apr 12, 2011 | 11.78 | 12.04 | 11.73 | 11.87 | 1,676,227 | -0.04(-0.36%) |
Apr 11, 2011 | 12.32 | 12.35 | 11.81 | 11.91 | 1,666,197 | -0.36(-2.94%) |
Apr 08, 2011 | 12.70 | 12.73 | 12.19 | 12.27 | 1,146,191 | -0.27(-2.13%) |
Apr 07, 2011 | 12.58 | 12.76 | 12.50 | 12.54 | 1,041,277 | -0.03(-0.23%) |
Apr 06, 2011 | 12.88 | 12.89 | 12.52 | 12.57 | 1,714,330 | -0.21(-1.64%) |
Apr 05, 2011 | 12.64 | 12.87 | 12.53 | 12.78 | 1,869,762 | +0.09(+0.74%) |
Apr 04, 2011 | 12.63 | 12.77 | 12.60 | 12.68 | 1,339,661 | +0.10(+0.80%) |