Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.58 | 11.68 | 11.32 | 11.50 | 75,341 | -0.04(-0.37%) |
Jun 29, 2011 | 11.46 | 11.61 | 11.30 | 11.55 | 50,116 | +0.09(+0.75%) |
Jun 28, 2011 | 11.46 | 11.53 | 11.44 | 11.46 | 32,438 | +0.00(+0.00%) |
Jun 27, 2011 | 11.63 | 11.64 | 11.34 | 11.46 | 53,324 | -0.17(-1.49%) |
Jun 24, 2011 | 11.11 | 11.79 | 11.10 | 11.63 | 607,986 | +0.50(+4.51%) |
Jun 23, 2011 | 11.27 | 11.27 | 10.89 | 11.13 | 38,487 | -0.23(-2.06%) |
Jun 22, 2011 | 11.32 | 11.50 | 11.22 | 11.37 | 25,258 | +0.03(+0.23%) |
Jun 21, 2011 | 11.01 | 11.38 | 10.95 | 11.34 | 20,325 | +0.33(+2.98%) |
Jun 20, 2011 | 10.93 | 11.02 | 10.93 | 11.01 | 86,806 | +0.17(+1.60%) |
Jun 17, 2011 | 10.79 | 10.86 | 10.64 | 10.84 | 101,248 | +0.10(+0.89%) |
Jun 16, 2011 | 10.48 | 10.81 | 10.47 | 10.74 | 40,655 | +0.28(+2.64%) |
Jun 15, 2011 | 10.73 | 10.77 | 10.37 | 10.47 | 88,038 | -0.32(-2.97%) |
Jun 14, 2011 | 10.83 | 10.83 | 10.66 | 10.79 | 89,353 | +0.02(+0.16%) |
Jun 13, 2011 | 11.10 | 11.10 | 10.73 | 10.77 | 42,697 | -0.30(-2.73%) |
Jun 10, 2011 | 11.17 | 11.17 | 10.96 | 11.07 | 83,110 | -0.15(-1.31%) |
Jun 09, 2011 | 11.31 | 11.34 | 11.10 | 11.22 | 60,971 | -0.05(-0.46%) |
Jun 08, 2011 | 11.28 | 11.37 | 11.12 | 11.27 | 72,484 | -0.05(-0.46%) |
Jun 07, 2011 | 11.38 | 11.63 | 11.27 | 11.32 | 128,342 | +0.06(+0.54%) |
Jun 06, 2011 | 11.11 | 11.31 | 11.07 | 11.26 | 78,084 | +0.16(+1.48%) |
Jun 03, 2011 | 11.19 | 11.31 | 11.07 | 11.10 | 51,662 | +0.02(+0.16%) |
May 24, 2011 | 11.31 | 11.46 | 10.99 | 11.08 | 91,143 | -0.23(-2.06%) |
May 23, 2011 | 11.30 | 11.39 | 11.19 | 11.31 | 95,441 | -0.04(-0.38%) |
May 20, 2011 | 11.25 | 11.48 | 11.25 | 11.36 | 81,058 | +0.07(+0.61%) |
May 19, 2011 | 11.16 | 11.38 | 11.12 | 11.29 | 63,078 | +0.11(+1.01%) |
May 18, 2011 | 10.83 | 11.28 | 10.77 | 11.18 | 161,639 | +0.35(+3.28%) |
May 17, 2011 | 10.44 | 10.86 | 10.44 | 10.82 | 199,165 | +0.36(+3.47%) |
May 16, 2011 | 10.51 | 10.72 | 10.44 | 10.46 | 114,709 | -0.05(-0.49%) |
May 13, 2011 | 10.54 | 10.80 | 10.47 | 10.51 | 120,785 | +0.02(+0.16%) |
May 12, 2011 | 10.22 | 10.54 | 10.12 | 10.49 | 117,817 | +0.27(+2.62%) |
May 11, 2011 | 10.38 | 10.40 | 10.19 | 10.22 | 61,405 | -0.16(-1.50%) |
May 10, 2011 | 10.38 | 10.45 | 10.33 | 10.38 | 68,447 | +0.01(+0.08%) |
May 09, 2011 | 10.21 | 10.39 | 10.19 | 10.37 | 48,083 | +0.12(+1.18%) |
May 06, 2011 | 10.17 | 10.47 | 10.17 | 10.25 | 47,562 | +0.13(+1.28%) |
May 05, 2011 | 9.853 | 10.32 | 9.783 | 10.12 | 58,684 | +0.25(+2.54%) |
May 04, 2011 | 9.948 | 9.948 | 9.766 | 9.870 | 34,216 | -0.04(-0.44%) |
May 03, 2011 | 10.16 | 10.26 | 9.645 | 9.913 | 99,343 | -0.22(-2.22%) |
May 02, 2011 | 10.16 | 10.17 | 10.14 | 10.14 | 65,213 | -0.23(-2.25%) |
Apr 29, 2011 | 10.21 | 10.38 | 10.13 | 10.37 | 43,845 | +0.17(+1.70%) |
Apr 28, 2011 | 10.26 | 10.29 | 10.16 | 10.20 | 13,700 | -0.08(-0.76%) |
Apr 27, 2011 | 10.13 | 10.35 | 10.13 | 10.28 | 39,836 | +0.11(+1.11%) |
Apr 26, 2011 | 10.000 | 10.18 | 9.844 | 10.16 | 56,512 | +0.20(+2.00%) |
Apr 25, 2011 | 9.809 | 9.978 | 9.732 | 9.965 | 38,250 | +0.18(+1.86%) |
Apr 21, 2011 | 9.835 | 9.913 | 9.636 | 9.783 | 159,438 | -0.02(-0.18%) |
Apr 20, 2011 | 9.680 | 9.922 | 9.680 | 9.801 | 34,536 | +0.16(+1.71%) |
Apr 19, 2011 | 9.861 | 9.861 | 9.602 | 9.636 | 49,319 | -0.23(-2.37%) |
Apr 18, 2011 | 9.818 | 9.974 | 9.645 | 9.870 | 42,136 | +0.00(+0.00%) |
Apr 15, 2011 | 9.723 | 10.04 | 9.723 | 9.870 | 45,444 | +0.12(+1.24%) |
Apr 14, 2011 | 10.000 | 10.09 | 9.732 | 9.749 | 88,424 | -0.29(-2.93%) |
Apr 13, 2011 | 10.04 | 10.10 | 9.974 | 10.04 | 42,289 | -0.03(-0.34%) |
Apr 12, 2011 | 10.02 | 10.16 | 9.965 | 10.08 | 26,380 | +0.04(+0.43%) |
Apr 11, 2011 | 10.05 | 10.10 | 9.948 | 10.03 | 41,496 | -0.04(-0.43%) |
Apr 08, 2011 | 10.15 | 10.30 | 10.03 | 10.08 | 46,729 | -0.02(-0.17%) |
Apr 07, 2011 | 10.17 | 10.36 | 10.04 | 10.09 | 89,447 | -0.03(-0.34%) |
Apr 06, 2011 | 10.08 | 10.26 | 9.939 | 10.13 | 203,539 | +0.05(+0.52%) |
Apr 05, 2011 | 10.25 | 10.31 | 9.991 | 10.08 | 109,538 | -0.16(-1.61%) |
Apr 04, 2011 | 10.33 | 10.35 | 10.12 | 10.24 | 421,172 | -0.09(-0.84%) |