Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.92 | 11.14 | 10.87 | 10.99 | 151,841 | +0.05(+0.45%) |
Jun 29, 2011 | 11.14 | 11.14 | 10.87 | 10.94 | 209,337 | -0.13(-1.21%) |
Jun 28, 2011 | 11.18 | 11.31 | 11.01 | 11.08 | 155,597 | -0.10(-0.89%) |
Jun 27, 2011 | 11.26 | 11.32 | 11.14 | 11.18 | 141,113 | -0.14(-1.25%) |
Jun 24, 2011 | 10.93 | 11.32 | 10.92 | 11.32 | 951,451 | +0.39(+3.56%) |
Jun 23, 2011 | 10.91 | 11.02 | 10.73 | 10.93 | 176,387 | -0.11(-0.96%) |
Jun 22, 2011 | 11.14 | 11.36 | 11.02 | 11.04 | 67,088 | -0.13(-1.20%) |
Jun 21, 2011 | 11.08 | 11.21 | 11.04 | 11.17 | 86,049 | +0.14(+1.28%) |
Jun 20, 2011 | 10.94 | 11.04 | 10.92 | 11.03 | 86,555 | +0.26(+2.43%) |
Jun 17, 2011 | 10.87 | 11.11 | 10.68 | 10.77 | 270,979 | +0.00(+0.00%) |
Jun 16, 2011 | 10.64 | 10.89 | 10.58 | 10.77 | 119,551 | +0.07(+0.66%) |
Jun 15, 2011 | 10.66 | 10.74 | 10.62 | 10.70 | 97,949 | -0.04(-0.40%) |
Jun 14, 2011 | 10.74 | 10.77 | 10.63 | 10.74 | 60,441 | +0.04(+0.40%) |
Jun 13, 2011 | 10.77 | 10.81 | 10.59 | 10.70 | 184,869 | -0.03(-0.26%) |
Jun 10, 2011 | 10.72 | 10.89 | 10.63 | 10.72 | 172,772 | -0.06(-0.59%) |
Jun 09, 2011 | 10.91 | 10.94 | 10.77 | 10.79 | 58,273 | -0.13(-1.17%) |
Jun 08, 2011 | 11.08 | 11.24 | 10.80 | 10.92 | 131,321 | -0.21(-1.91%) |
Jun 07, 2011 | 10.78 | 11.17 | 10.64 | 11.13 | 286,582 | +0.49(+4.59%) |
Jun 06, 2011 | 10.74 | 10.90 | 10.62 | 10.64 | 91,259 | -0.16(-1.44%) |
Jun 03, 2011 | 10.75 | 10.84 | 10.62 | 10.80 | 112,902 | -0.13(-1.17%) |
May 24, 2011 | 11.01 | 11.20 | 10.86 | 10.92 | 154,532 | -0.08(-0.77%) |
May 23, 2011 | 10.92 | 11.07 | 10.80 | 11.01 | 267,569 | +0.04(+0.39%) |
May 20, 2011 | 11.18 | 11.18 | 10.97 | 10.97 | 99,215 | -0.22(-1.96%) |
May 19, 2011 | 11.11 | 11.21 | 11.01 | 11.18 | 192,548 | +0.12(+1.09%) |
May 18, 2011 | 10.92 | 11.15 | 10.75 | 11.06 | 174,114 | +0.16(+1.49%) |
May 17, 2011 | 10.99 | 11.02 | 10.81 | 10.90 | 626,279 | -0.16(-1.47%) |
May 16, 2011 | 10.83 | 11.11 | 10.77 | 11.06 | 404,493 | +0.20(+1.82%) |
May 13, 2011 | 10.90 | 10.93 | 10.62 | 10.87 | 237,042 | -0.11(-0.97%) |
May 12, 2011 | 10.87 | 11.08 | 10.62 | 10.97 | 231,961 | +0.07(+0.65%) |
May 11, 2011 | 10.48 | 11.06 | 10.43 | 10.90 | 329,412 | -0.16(-1.41%) |
May 10, 2011 | 10.78 | 11.17 | 10.63 | 11.06 | 285,122 | +0.30(+2.83%) |
May 09, 2011 | 10.72 | 10.82 | 10.58 | 10.75 | 343,654 | -0.01(-0.07%) |
May 06, 2011 | 10.72 | 10.89 | 10.52 | 10.76 | 291,407 | +0.10(+0.93%) |
May 05, 2011 | 10.58 | 10.75 | 10.55 | 10.66 | 238,714 | +0.08(+0.80%) |
May 04, 2011 | 10.55 | 10.67 | 10.48 | 10.58 | 351,237 | -0.01(-0.07%) |
May 03, 2011 | 10.56 | 10.67 | 10.52 | 10.58 | 253,931 | -0.02(-0.20%) |
May 02, 2011 | 10.59 | 10.62 | 10.58 | 10.60 | 394,164 | +0.00(+0.00%) |
Apr 29, 2011 | 10.52 | 10.67 | 10.51 | 10.60 | 665,551 | +0.02(+0.20%) |
Apr 28, 2011 | 10.66 | 10.72 | 10.50 | 10.58 | 4,644,956 | +0.23(+2.26%) |
Apr 27, 2011 | 9.698 | 10.41 | 9.472 | 10.35 | 697,959 | +0.30(+3.03%) |
Apr 26, 2011 | 10.09 | 10.22 | 10.00 | 10.05 | 141,676 | -0.06(-0.63%) |
Apr 25, 2011 | 10.08 | 10.11 | 10.02 | 10.11 | 31,272 | +0.00(+0.00%) |
Apr 21, 2011 | 9.996 | 10.14 | 9.741 | 10.11 | 155,402 | +0.16(+1.57%) |
Apr 20, 2011 | 9.967 | 9.967 | 9.804 | 9.953 | 31,210 | +0.06(+0.64%) |
Apr 19, 2011 | 9.918 | 9.967 | 9.826 | 9.889 | 54,102 | +0.00(+0.00%) |
Apr 18, 2011 | 10.09 | 10.16 | 9.868 | 9.889 | 59,848 | -0.28(-2.72%) |
Apr 15, 2011 | 9.925 | 10.18 | 9.875 | 10.17 | 45,743 | +0.23(+2.28%) |
Apr 14, 2011 | 10.05 | 10.14 | 9.727 | 9.939 | 101,498 | -0.15(-1.47%) |
Apr 13, 2011 | 10.05 | 10.16 | 10.05 | 10.09 | 96,941 | +0.08(+0.78%) |
Apr 12, 2011 | 10.12 | 10.17 | 9.989 | 10.01 | 109,228 | -0.13(-1.33%) |
Apr 11, 2011 | 10.13 | 10.18 | 10.12 | 10.14 | 36,108 | -0.02(-0.21%) |
Apr 08, 2011 | 10.21 | 10.21 | 10.12 | 10.17 | 109,212 | +0.00(+0.00%) |
Apr 07, 2011 | 10.20 | 10.21 | 10.09 | 10.17 | 141,475 | -0.01(-0.14%) |
Apr 06, 2011 | 10.14 | 10.24 | 10.12 | 10.18 | 100,006 | +0.01(+0.14%) |
Apr 05, 2011 | 10.34 | 10.34 | 10.12 | 10.17 | 148,753 | -0.18(-1.71%) |
Apr 04, 2011 | 10.44 | 10.55 | 10.12 | 10.34 | 84,960 | -0.08(-0.81%) |