Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.95 | 11.12 | 10.95 | 11.09 | 15,886 | +0.10(+0.93%) |
Jun 29, 2011 | 11.21 | 11.22 | 10.91 | 10.98 | 50,465 | -0.16(-1.44%) |
Jun 28, 2011 | 11.30 | 11.30 | 10.98 | 11.14 | 154,086 | -0.14(-1.26%) |
Jun 27, 2011 | 11.40 | 11.66 | 10.96 | 11.29 | 129,112 | -0.05(-0.47%) |
Jun 24, 2011 | 11.43 | 11.84 | 11.31 | 11.34 | 258,181 | -0.10(-0.89%) |
Jun 23, 2011 | 11.87 | 12.10 | 11.37 | 11.44 | 71,282 | -0.58(-4.85%) |
Jun 22, 2011 | 12.09 | 12.27 | 12.02 | 12.03 | 93,428 | -0.16(-1.32%) |
Jun 21, 2011 | 11.90 | 12.33 | 11.83 | 12.19 | 72,586 | +0.28(+2.36%) |
Jun 20, 2011 | 11.97 | 12.05 | 11.69 | 11.91 | 50,445 | +0.19(+1.60%) |
Jun 17, 2011 | 11.73 | 11.81 | 11.63 | 11.72 | 33,945 | +0.09(+0.77%) |
Jun 16, 2011 | 11.31 | 11.68 | 11.22 | 11.63 | 29,985 | +0.32(+2.79%) |
Jun 15, 2011 | 11.46 | 11.61 | 11.30 | 11.31 | 53,632 | -0.16(-1.43%) |
Jun 14, 2011 | 11.38 | 11.49 | 11.18 | 11.48 | 36,267 | +0.26(+2.34%) |
Jun 13, 2011 | 11.29 | 11.31 | 11.19 | 11.21 | 16,180 | +0.00(+0.00%) |
Jun 10, 2011 | 11.57 | 11.87 | 11.21 | 11.21 | 105,588 | -0.63(-5.30%) |
Jun 09, 2011 | 11.91 | 12.07 | 11.48 | 11.84 | 34,111 | +0.04(+0.30%) |
Jun 08, 2011 | 11.55 | 11.95 | 11.55 | 11.81 | 35,874 | +0.25(+2.20%) |
Jun 07, 2011 | 11.49 | 11.67 | 11.49 | 11.55 | 14,350 | +0.18(+1.57%) |
Jun 06, 2011 | 11.54 | 11.83 | 11.38 | 11.38 | 66,798 | -0.11(-0.93%) |
Jun 03, 2011 | 11.60 | 11.94 | 11.46 | 11.48 | 9,981 | +0.59(+5.44%) |
May 24, 2011 | 11.55 | 11.60 | 10.79 | 10.89 | 69,586 | -0.64(-5.56%) |
May 23, 2011 | 11.58 | 11.75 | 11.52 | 11.53 | 31,932 | -0.18(-1.52%) |
May 20, 2011 | 11.80 | 12.01 | 11.71 | 11.71 | 33,561 | -0.14(-1.20%) |
May 19, 2011 | 11.81 | 11.89 | 11.70 | 11.85 | 22,371 | +0.11(+0.95%) |
May 18, 2011 | 11.76 | 11.76 | 11.58 | 11.74 | 28,523 | -0.01(-0.11%) |
May 17, 2011 | 11.70 | 11.86 | 11.70 | 11.75 | 15,125 | +0.06(+0.53%) |
May 16, 2011 | 12.11 | 12.20 | 11.69 | 11.69 | 103,448 | -0.36(-2.96%) |
May 13, 2011 | 12.26 | 12.29 | 12.02 | 12.05 | 15,201 | -0.22(-1.78%) |
May 12, 2011 | 12.23 | 12.27 | 12.15 | 12.27 | 18,114 | +0.07(+0.58%) |
May 11, 2011 | 12.12 | 12.23 | 12.09 | 12.19 | 45,229 | -0.00(-0.04%) |
May 10, 2011 | 12.16 | 12.20 | 12.11 | 12.20 | 8,788 | +0.09(+0.77%) |
May 09, 2011 | 12.04 | 12.13 | 12.04 | 12.11 | 40,977 | +0.08(+0.63%) |
May 06, 2011 | 12.02 | 12.18 | 11.95 | 12.03 | 17,975 | +0.12(+0.97%) |
May 05, 2011 | 12.09 | 12.09 | 11.91 | 11.91 | 33,677 | -0.23(-1.91%) |
May 04, 2011 | 12.47 | 12.47 | 12.15 | 12.15 | 32,557 | -0.26(-2.08%) |
May 03, 2011 | 12.31 | 12.95 | 12.30 | 12.40 | 86,564 | +0.12(+1.02%) |
May 02, 2011 | 12.35 | 12.54 | 12.17 | 12.28 | 45,665 | -0.24(-1.96%) |
Apr 29, 2011 | 13.06 | 13.10 | 12.49 | 12.52 | 62,047 | -0.74(-5.56%) |
Apr 28, 2011 | 13.65 | 13.85 | 13.16 | 13.26 | 59,988 | -0.17(-1.26%) |
Apr 27, 2011 | 13.64 | 13.66 | 13.43 | 13.43 | 26,540 | -0.12(-0.92%) |
Apr 26, 2011 | 13.39 | 13.66 | 13.36 | 13.55 | 18,648 | +0.25(+1.87%) |
Apr 25, 2011 | 13.74 | 13.74 | 13.11 | 13.31 | 86,902 | -0.43(-3.14%) |
Apr 21, 2011 | 13.88 | 13.88 | 13.42 | 13.74 | 69,212 | -0.03(-0.19%) |
Apr 20, 2011 | 13.55 | 13.80 | 13.32 | 13.76 | 18,758 | +0.33(+2.45%) |
Apr 19, 2011 | 13.35 | 13.54 | 13.29 | 13.43 | 18,767 | +0.11(+0.80%) |
Apr 18, 2011 | 13.21 | 13.39 | 13.17 | 13.33 | 19,368 | +0.07(+0.54%) |
Apr 15, 2011 | 13.06 | 13.38 | 12.73 | 13.26 | 42,928 | +0.13(+0.98%) |
Apr 14, 2011 | 13.05 | 13.13 | 12.76 | 13.13 | 40,725 | +0.08(+0.58%) |
Apr 13, 2011 | 13.48 | 13.63 | 12.84 | 13.05 | 52,717 | -0.37(-2.75%) |
Apr 12, 2011 | 13.36 | 13.52 | 13.26 | 13.42 | 38,938 | +0.07(+0.50%) |
Apr 11, 2011 | 12.94 | 13.39 | 12.88 | 13.35 | 24,426 | +0.48(+3.73%) |
Apr 08, 2011 | 13.41 | 13.41 | 12.58 | 12.87 | 37,373 | -0.40(-3.04%) |
Apr 07, 2011 | 13.39 | 13.53 | 13.11 | 13.28 | 51,041 | -0.14(-1.06%) |
Apr 06, 2011 | 13.39 | 13.42 | 13.39 | 13.42 | 4,051 | -0.07(-0.49%) |
Apr 05, 2011 | 13.48 | 13.79 | 13.48 | 13.49 | 17,748 | -0.05(-0.39%) |
Apr 04, 2011 | 13.71 | 13.71 | 13.46 | 13.54 | 8,479 | -0.21(-1.52%) |