Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.99 | 12.01 | 11.83 | 11.89 | 6,096 | -0.11(-0.91%) |
Jun 29, 2011 | 11.95 | 11.99 | 11.95 | 11.99 | 607 | +0.07(+0.56%) |
Jun 28, 2011 | 11.98 | 11.98 | 11.93 | 11.93 | 2,641 | -0.04(-0.35%) |
Jun 27, 2011 | 11.87 | 11.98 | 11.87 | 11.97 | 4,090 | +0.04(+0.35%) |
Jun 24, 2011 | 11.94 | 11.94 | 11.92 | 11.93 | 502 | +0.00(+0.00%) |
Jun 23, 2011 | 11.88 | 11.94 | 11.88 | 11.93 | 2,030 | +0.07(+0.56%) |
Jun 22, 2011 | 11.83 | 11.89 | 11.82 | 11.86 | 7,832 | +0.02(+0.14%) |
Jun 21, 2011 | 11.81 | 11.84 | 11.81 | 11.84 | 1,607 | +0.04(+0.36%) |
Jun 20, 2011 | 11.80 | 11.80 | 11.80 | 11.80 | 324 | +0.01(+0.04%) |
Jun 17, 2011 | 11.72 | 11.82 | 11.72 | 11.80 | 4,535 | +0.06(+0.53%) |
Jun 16, 2011 | 11.73 | 11.73 | 11.73 | 11.73 | 1,598 | +0.00(+0.00%) |
Jun 15, 2011 | 11.77 | 11.77 | 11.73 | 11.73 | 3,049 | -0.03(-0.21%) |
Jun 14, 2011 | 11.68 | 11.77 | 11.68 | 11.76 | 8,767 | +0.07(+0.57%) |
Jun 13, 2011 | 11.75 | 11.75 | 11.68 | 11.69 | 2,245 | -0.11(-0.92%) |
Jun 10, 2011 | 11.78 | 11.80 | 11.72 | 11.80 | 7,902 | +0.00(+0.00%) |
Jun 09, 2011 | 11.99 | 11.99 | 11.72 | 11.80 | 30,661 | -0.18(-1.54%) |
Jun 08, 2011 | 12.03 | 12.03 | 11.90 | 11.99 | 2,624 | -0.04(-0.35%) |
Jun 07, 2011 | 12.04 | 12.04 | 12.03 | 12.03 | 3,549 | +0.01(+0.12%) |
Jun 06, 2011 | 12.01 | 12.12 | 12.01 | 12.01 | 10,811 | -0.17(-1.36%) |
Jun 03, 2011 | 12.17 | 12.18 | 12.09 | 12.18 | 1,036 | -0.02(-0.14%) |
May 24, 2011 | 12.15 | 12.27 | 12.12 | 12.20 | 4,767 | +0.05(+0.41%) |
May 23, 2011 | 12.15 | 12.15 | 12.15 | 12.15 | 335 | +0.01(+0.07%) |
May 20, 2011 | 12.18 | 12.18 | 12.06 | 12.14 | 3,989 | +0.01(+0.07%) |
May 19, 2011 | 12.13 | 12.13 | 12.13 | 12.13 | 860 | +0.03(+0.21%) |
May 18, 2011 | 12.15 | 12.16 | 12.10 | 12.10 | 5,985 | -0.03(-0.27%) |
May 17, 2011 | 11.93 | 12.14 | 11.93 | 12.14 | 5,379 | +0.18(+1.53%) |
May 16, 2011 | 11.99 | 11.99 | 11.88 | 11.95 | 1,908 | -0.04(-0.35%) |
May 13, 2011 | 11.91 | 11.99 | 11.91 | 11.99 | 3,980 | +0.08(+0.70%) |
May 12, 2011 | 11.89 | 11.91 | 11.89 | 11.91 | 625 | +0.04(+0.35%) |
May 11, 2011 | 11.82 | 11.87 | 11.82 | 11.87 | 437 | +0.01(+0.07%) |
May 10, 2011 | 11.85 | 11.86 | 11.85 | 11.86 | 715 | +0.01(+0.07%) |
May 09, 2011 | 11.81 | 11.85 | 11.81 | 11.85 | 2,508 | +0.07(+0.57%) |
May 06, 2011 | 11.76 | 11.81 | 11.75 | 11.78 | 2,911 | -0.01(-0.12%) |
May 04, 2011 | 11.72 | 11.80 | 11.80 | 11.80 | 1,908 | +0.05(+0.41%) |
May 03, 2011 | 11.76 | 11.76 | 11.75 | 11.75 | 858 | +0.03(+0.21%) |
May 02, 2011 | 11.73 | 11.73 | 11.73 | 11.73 | 11,122 | +0.15(+1.30%) |
Apr 29, 2011 | 11.60 | 11.60 | 11.58 | 11.58 | 582 | -0.03(-0.29%) |
Apr 28, 2011 | 11.61 | 11.61 | 11.61 | 11.61 | 174 | +0.05(+0.43%) |
Apr 27, 2011 | 11.57 | 11.61 | 11.53 | 11.56 | 739 | +0.03(+0.22%) |
Apr 26, 2011 | 11.48 | 11.54 | 11.44 | 11.53 | 8,672 | +0.06(+0.51%) |
Apr 25, 2011 | 11.46 | 11.47 | 11.46 | 11.47 | 1,566 | -0.01(-0.07%) |
Apr 21, 2011 | 11.49 | 11.49 | 11.48 | 11.48 | 357 | +0.00(+0.00%) |
Apr 20, 2011 | 11.48 | 11.48 | 11.46 | 11.48 | 849 | +0.02(+0.15%) |
Apr 19, 2011 | 11.48 | 11.48 | 11.44 | 11.47 | 1,432 | -0.02(-0.15%) |
Apr 18, 2011 | 11.48 | 11.48 | 11.48 | 11.48 | 746 | +0.09(+0.81%) |
Apr 15, 2011 | 11.39 | 11.47 | 11.39 | 11.39 | 8,694 | +0.00(+0.00%) |
Apr 14, 2011 | 11.47 | 11.47 | 11.39 | 11.39 | 2,380 | -0.08(-0.73%) |
Apr 13, 2011 | 11.40 | 11.47 | 11.40 | 11.47 | 1,431 | +0.01(+0.07%) |
Apr 12, 2011 | 11.48 | 11.48 | 11.47 | 11.47 | 1,015 | +0.06(+0.51%) |
Apr 11, 2011 | 11.47 | 11.47 | 11.41 | 11.41 | 6,164 | -0.04(-0.33%) |
Apr 08, 2011 | 11.45 | 11.47 | 11.42 | 11.45 | 3,672 | -0.03(-0.26%) |
Apr 07, 2011 | 11.39 | 11.47 | 11.37 | 11.47 | 6,079 | +0.08(+0.74%) |
Apr 06, 2011 | 11.39 | 11.39 | 11.37 | 11.39 | 3,169 | +0.09(+0.82%) |
Apr 05, 2011 | 11.32 | 11.32 | 11.30 | 11.30 | 1,431 | -0.10(-0.89%) |
Apr 04, 2011 | 11.40 | 11.41 | 11.37 | 11.40 | 2,556 | -0.02(-0.19%) |