Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.10 | 11.32 | 11.07 | 11.29 | 38,551 | +0.23(+2.11%) |
Jun 29, 2011 | 11.10 | 11.20 | 11.01 | 11.06 | 49,713 | +0.05(+0.49%) |
Jun 28, 2011 | 11.11 | 11.11 | 10.94 | 11.00 | 25,360 | -0.13(-1.20%) |
Jun 27, 2011 | 10.79 | 11.15 | 10.74 | 11.14 | 49,487 | +0.30(+2.78%) |
Jun 24, 2011 | 11.08 | 11.08 | 10.83 | 10.83 | 30,837 | -0.26(-2.38%) |
Jun 23, 2011 | 11.17 | 11.23 | 10.88 | 11.10 | 38,981 | -0.22(-1.92%) |
Jun 22, 2011 | 11.18 | 11.43 | 11.15 | 11.32 | 42,467 | +0.06(+0.57%) |
Jun 21, 2011 | 11.00 | 11.44 | 11.00 | 11.25 | 33,663 | +0.26(+2.35%) |
Jun 20, 2011 | 11.04 | 11.05 | 10.99 | 10.99 | 37,872 | +0.30(+2.76%) |
Jun 17, 2011 | 11.02 | 11.02 | 10.66 | 10.70 | 21,766 | -0.17(-1.54%) |
Jun 16, 2011 | 11.03 | 11.10 | 10.87 | 10.87 | 25,031 | -0.21(-1.90%) |
Jun 15, 2011 | 11.18 | 11.22 | 11.00 | 11.08 | 22,745 | -0.24(-2.10%) |
Jun 14, 2011 | 11.25 | 11.32 | 11.22 | 11.31 | 14,504 | +0.13(+1.18%) |
Jun 13, 2011 | 11.23 | 11.23 | 11.12 | 11.18 | 27,711 | -0.04(-0.38%) |
Jun 10, 2011 | 11.06 | 11.32 | 11.06 | 11.22 | 19,346 | -0.02(-0.17%) |
Jun 09, 2011 | 11.03 | 11.27 | 11.03 | 11.24 | 39,441 | +0.22(+2.01%) |
Jun 08, 2011 | 11.44 | 11.44 | 10.93 | 11.02 | 31,799 | -0.44(-3.87%) |
Jun 07, 2011 | 11.28 | 11.49 | 11.25 | 11.46 | 21,617 | +0.16(+1.41%) |
Jun 06, 2011 | 11.44 | 11.73 | 11.12 | 11.31 | 396,688 | -0.13(-1.12%) |
Jun 03, 2011 | 11.65 | 11.65 | 11.38 | 11.43 | 18,546 | -0.13(-1.14%) |
May 24, 2011 | 11.56 | 11.77 | 11.49 | 11.57 | 40,454 | -0.05(-0.40%) |
May 23, 2011 | 11.48 | 11.68 | 11.48 | 11.61 | 16,114 | +0.04(+0.34%) |
May 20, 2011 | 11.69 | 11.69 | 11.55 | 11.57 | 24,085 | -0.17(-1.46%) |
May 19, 2011 | 11.54 | 11.90 | 11.47 | 11.74 | 15,520 | +0.28(+2.41%) |
May 18, 2011 | 11.50 | 11.57 | 11.45 | 11.47 | 8,778 | -0.03(-0.27%) |
May 17, 2011 | 11.56 | 11.68 | 11.45 | 11.50 | 13,815 | -0.20(-1.73%) |
May 16, 2011 | 11.87 | 11.87 | 11.61 | 11.70 | 18,356 | -0.21(-1.73%) |
May 13, 2011 | 11.93 | 11.97 | 11.73 | 11.91 | 23,311 | +0.07(+0.56%) |
May 12, 2011 | 12.12 | 12.12 | 11.69 | 11.84 | 21,997 | -0.30(-2.47%) |
May 11, 2011 | 12.25 | 12.28 | 12.06 | 12.14 | 38,513 | -0.10(-0.79%) |
May 10, 2011 | 11.92 | 12.24 | 11.92 | 12.24 | 32,485 | +0.41(+3.49%) |
May 09, 2011 | 11.80 | 11.84 | 11.71 | 11.83 | 12,545 | +0.09(+0.80%) |
May 06, 2011 | 11.90 | 11.96 | 11.61 | 11.73 | 23,985 | -0.08(-0.71%) |
May 05, 2011 | 11.86 | 11.90 | 11.76 | 11.82 | 40,441 | -0.10(-0.83%) |
May 04, 2011 | 12.05 | 12.05 | 11.79 | 11.92 | 18,073 | -0.14(-1.13%) |
May 03, 2011 | 12.03 | 12.12 | 12.00 | 12.05 | 21,928 | -0.18(-1.49%) |
May 02, 2011 | 12.24 | 12.24 | 12.23 | 12.23 | 21,231 | -0.11(-0.85%) |
Apr 29, 2011 | 12.04 | 12.34 | 12.04 | 12.34 | 33,789 | +0.31(+2.55%) |
Apr 28, 2011 | 12.36 | 12.36 | 12.03 | 12.03 | 15,312 | -0.32(-2.58%) |
Apr 27, 2011 | 12.30 | 12.35 | 12.23 | 12.35 | 50,760 | +0.03(+0.22%) |
Apr 26, 2011 | 12.19 | 12.40 | 12.16 | 12.32 | 44,267 | +0.24(+1.96%) |
Apr 25, 2011 | 12.12 | 12.24 | 12.06 | 12.09 | 64,763 | -0.02(-0.16%) |
Apr 21, 2011 | 12.03 | 12.13 | 12.00 | 12.11 | 16,088 | +0.15(+1.27%) |
Apr 20, 2011 | 11.89 | 12.16 | 11.89 | 11.96 | 29,719 | -0.04(-0.32%) |
Apr 19, 2011 | 11.96 | 12.02 | 11.83 | 11.99 | 15,970 | +0.10(+0.85%) |
Apr 18, 2011 | 11.85 | 12.03 | 11.66 | 11.89 | 35,064 | -0.10(-0.84%) |
Apr 15, 2011 | 11.85 | 11.99 | 11.83 | 11.99 | 11,735 | +0.09(+0.75%) |
Apr 14, 2011 | 12.01 | 12.01 | 11.84 | 11.90 | 23,468 | -0.15(-1.26%) |
Apr 13, 2011 | 12.04 | 12.10 | 11.96 | 12.06 | 73,169 | +0.07(+0.55%) |
Apr 12, 2011 | 12.05 | 12.08 | 11.96 | 11.99 | 11,570 | -0.12(-1.00%) |
Apr 11, 2011 | 12.04 | 12.11 | 12.04 | 12.11 | 23,144 | +0.13(+1.10%) |
Apr 08, 2011 | 12.16 | 12.16 | 11.96 | 11.98 | 66,046 | -0.15(-1.22%) |
Apr 07, 2011 | 11.88 | 12.13 | 11.86 | 12.13 | 19,565 | +0.29(+2.46%) |
Apr 06, 2011 | 11.84 | 11.92 | 11.74 | 11.83 | 33,108 | +0.02(+0.16%) |
Apr 05, 2011 | 11.66 | 11.84 | 11.66 | 11.81 | 31,092 | +0.15(+1.30%) |
Apr 04, 2011 | 11.81 | 11.81 | 11.61 | 11.66 | 30,765 | -0.11(-0.93%) |