Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.41 | 10.59 | 10.38 | 10.54 | 324,523 | +0.18(+1.71%) |
Jun 29, 2011 | 10.38 | 10.43 | 10.22 | 10.36 | 360,985 | +0.04(+0.41%) |
Jun 28, 2011 | 10.34 | 10.36 | 10.22 | 10.31 | 479,641 | +0.01(+0.06%) |
Jun 27, 2011 | 10.33 | 10.44 | 10.13 | 10.31 | 251,855 | +0.14(+1.38%) |
Jun 24, 2011 | 10.31 | 10.40 | 10.16 | 10.17 | 659,084 | -0.11(-1.07%) |
Jun 23, 2011 | 10.52 | 10.55 | 10.19 | 10.28 | 744,395 | -0.38(-3.56%) |
Jun 22, 2011 | 10.79 | 10.91 | 10.66 | 10.66 | 253,765 | -0.21(-1.91%) |
Jun 21, 2011 | 10.89 | 10.92 | 10.78 | 10.87 | 257,276 | +0.05(+0.45%) |
Jun 20, 2011 | 10.82 | 10.90 | 10.65 | 10.82 | 199,709 | +0.10(+0.97%) |
Jun 17, 2011 | 10.66 | 10.88 | 10.38 | 10.71 | 572,885 | +0.13(+1.21%) |
Jun 16, 2011 | 10.35 | 10.65 | 10.35 | 10.58 | 210,193 | +0.22(+2.12%) |
Jun 15, 2011 | 10.47 | 10.54 | 10.31 | 10.36 | 191,216 | -0.23(-2.19%) |
Jun 14, 2011 | 10.57 | 10.76 | 10.49 | 10.60 | 354,698 | +0.13(+1.29%) |
Jun 13, 2011 | 10.56 | 10.56 | 10.38 | 10.46 | 208,802 | -0.03(-0.29%) |
Jun 10, 2011 | 10.50 | 10.62 | 10.38 | 10.49 | 379,784 | -0.07(-0.70%) |
Jun 09, 2011 | 10.60 | 10.65 | 10.55 | 10.57 | 141,038 | +0.01(+0.06%) |
Jun 08, 2011 | 10.51 | 10.64 | 10.42 | 10.56 | 313,470 | +0.00(+0.00%) |
Jun 07, 2011 | 10.57 | 10.71 | 10.55 | 10.56 | 268,297 | +0.01(+0.06%) |
Jun 06, 2011 | 10.56 | 10.63 | 10.40 | 10.55 | 366,041 | +0.00(+0.00%) |
Jun 03, 2011 | 10.54 | 10.65 | 10.50 | 10.55 | 343,997 | -0.25(-2.32%) |
May 24, 2011 | 10.77 | 10.87 | 10.60 | 10.80 | 381,698 | +0.06(+0.57%) |
May 23, 2011 | 10.92 | 11.03 | 10.74 | 10.74 | 560,505 | -0.13(-1.24%) |
May 20, 2011 | 11.01 | 11.04 | 10.86 | 10.88 | 460,344 | -0.13(-1.14%) |
May 19, 2011 | 11.26 | 11.26 | 10.93 | 11.00 | 334,152 | -0.17(-1.51%) |
May 18, 2011 | 11.01 | 11.24 | 11.01 | 11.17 | 1,105,473 | +0.18(+1.67%) |
May 17, 2011 | 10.97 | 11.09 | 10.88 | 10.99 | 213,868 | -0.01(-0.11%) |
May 16, 2011 | 11.01 | 11.14 | 10.95 | 11.00 | 220,728 | -0.07(-0.66%) |
May 13, 2011 | 11.25 | 11.30 | 11.07 | 11.07 | 277,672 | -0.12(-1.09%) |
May 12, 2011 | 11.14 | 11.21 | 11.02 | 11.20 | 505,478 | -0.04(-0.38%) |
May 11, 2011 | 11.30 | 11.45 | 11.21 | 11.24 | 288,450 | -0.12(-1.08%) |
May 10, 2011 | 11.07 | 11.43 | 11.04 | 11.36 | 446,682 | +0.35(+3.22%) |
May 09, 2011 | 10.99 | 11.17 | 10.68 | 11.01 | 158,638 | -0.01(-0.06%) |
May 06, 2011 | 11.30 | 11.34 | 11.01 | 11.01 | 178,484 | -0.15(-1.31%) |
May 05, 2011 | 11.18 | 11.38 | 11.07 | 11.16 | 159,956 | -0.09(-0.76%) |
May 04, 2011 | 11.58 | 11.58 | 11.23 | 11.24 | 347,367 | -0.29(-2.49%) |
May 03, 2011 | 11.30 | 11.55 | 10.99 | 11.53 | 541,372 | +0.18(+1.61%) |
May 02, 2011 | 11.35 | 11.56 | 11.29 | 11.35 | 258,270 | -0.16(-1.38%) |
Apr 29, 2011 | 11.73 | 11.95 | 11.49 | 11.51 | 491,882 | -0.08(-0.68%) |
Apr 28, 2011 | 11.65 | 11.68 | 11.47 | 11.59 | 357,860 | -0.08(-0.68%) |
Apr 27, 2011 | 11.38 | 11.71 | 11.32 | 11.67 | 322,137 | +0.23(+1.97%) |
Apr 26, 2011 | 11.05 | 11.48 | 10.98 | 11.44 | 489,929 | +0.40(+3.65%) |
Apr 25, 2011 | 11.09 | 11.16 | 10.98 | 11.04 | 140,852 | -0.02(-0.17%) |
Apr 21, 2011 | 11.11 | 11.11 | 10.93 | 11.05 | 109,210 | +0.00(+0.00%) |
Apr 20, 2011 | 11.05 | 11.15 | 10.93 | 11.05 | 186,221 | +0.06(+0.55%) |
Apr 19, 2011 | 11.02 | 11.12 | 10.98 | 10.99 | 207,753 | -0.04(-0.33%) |
Apr 18, 2011 | 11.00 | 11.18 | 10.87 | 11.03 | 200,674 | -0.14(-1.26%) |
Apr 15, 2011 | 11.04 | 11.21 | 11.02 | 11.17 | 210,466 | +0.10(+0.88%) |
Apr 14, 2011 | 11.05 | 11.16 | 10.98 | 11.07 | 445,799 | -0.14(-1.25%) |
Apr 13, 2011 | 11.60 | 11.60 | 11.15 | 11.21 | 330,942 | -0.29(-2.54%) |
Apr 12, 2011 | 11.59 | 11.81 | 11.50 | 11.51 | 254,075 | -0.14(-1.21%) |
Apr 11, 2011 | 11.85 | 11.86 | 11.63 | 11.65 | 87,615 | -0.24(-2.00%) |
Apr 08, 2011 | 12.07 | 12.08 | 11.85 | 11.88 | 170,187 | -0.11(-0.92%) |
Apr 07, 2011 | 12.17 | 12.17 | 11.95 | 11.99 | 239,468 | -0.15(-1.21%) |
Apr 06, 2011 | 11.89 | 12.17 | 11.89 | 12.14 | 192,793 | +0.33(+2.79%) |
Apr 05, 2011 | 11.71 | 11.92 | 11.71 | 11.81 | 100,334 | +0.05(+0.47%) |
Apr 04, 2011 | 11.85 | 11.99 | 11.69 | 11.76 | 113,077 | -0.04(-0.36%) |