Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.02 | 12.08 | 11.92 | 11.98 | 7,963,922 | +0.01(+0.05%) |
Jun 29, 2011 | 11.94 | 12.01 | 11.93 | 11.98 | 7,705,049 | +0.06(+0.52%) |
Jun 28, 2011 | 11.90 | 11.95 | 11.84 | 11.92 | 4,499,806 | +0.07(+0.63%) |
Jun 27, 2011 | 11.87 | 11.90 | 11.79 | 11.84 | 5,700,196 | +0.11(+0.90%) |
Jun 24, 2011 | 11.65 | 11.90 | 11.62 | 11.74 | 13,769,502 | +0.12(+1.01%) |
Jun 23, 2011 | 11.68 | 11.70 | 11.44 | 11.62 | 8,628,642 | -0.16(-1.37%) |
Jun 22, 2011 | 11.77 | 11.83 | 11.69 | 11.78 | 8,936,739 | +0.01(+0.11%) |
Jun 21, 2011 | 11.71 | 11.84 | 11.67 | 11.77 | 5,341,985 | +0.11(+0.90%) |
Jun 20, 2011 | 11.64 | 11.68 | 11.62 | 11.66 | 4,206,958 | +0.06(+0.48%) |
Jun 17, 2011 | 11.63 | 11.72 | 11.58 | 11.61 | 6,298,495 | +0.05(+0.43%) |
Jun 16, 2011 | 11.46 | 11.64 | 11.46 | 11.56 | 6,663,774 | +0.11(+0.92%) |
Jun 15, 2011 | 11.61 | 11.68 | 11.42 | 11.45 | 8,336,228 | -0.22(-1.86%) |
Jun 14, 2011 | 11.66 | 11.71 | 11.59 | 11.67 | 5,549,697 | +0.07(+0.64%) |
Jun 13, 2011 | 11.71 | 11.71 | 11.53 | 11.59 | 6,600,462 | -0.09(-0.74%) |
Jun 10, 2011 | 11.64 | 11.86 | 11.62 | 11.68 | 10,444,603 | +0.02(+0.21%) |
Jun 09, 2011 | 11.72 | 11.74 | 11.61 | 11.66 | 8,214,977 | -0.05(-0.42%) |
Jun 08, 2011 | 11.82 | 11.85 | 11.70 | 11.71 | 14,083,546 | -0.12(-1.00%) |
Jun 07, 2011 | 11.87 | 11.90 | 11.81 | 11.82 | 8,842,641 | +0.00(+0.00%) |
Jun 06, 2011 | 11.79 | 11.87 | 11.72 | 11.82 | 8,262,964 | +0.00(+0.00%) |
Jun 03, 2011 | 11.87 | 11.97 | 11.82 | 11.82 | 11,511,142 | +0.21(+1.81%) |
May 24, 2011 | 11.64 | 11.71 | 11.58 | 11.61 | 7,563,306 | +0.01(+0.11%) |
May 23, 2011 | 11.61 | 11.71 | 11.56 | 11.60 | 4,771,960 | -0.14(-1.21%) |
May 20, 2011 | 11.76 | 11.82 | 11.66 | 11.74 | 4,598,111 | -0.02(-0.21%) |
May 19, 2011 | 11.78 | 11.81 | 11.69 | 11.77 | 4,186,706 | +0.01(+0.11%) |
May 18, 2011 | 11.58 | 11.76 | 11.53 | 11.76 | 7,532,911 | +0.22(+1.88%) |
May 17, 2011 | 11.55 | 11.67 | 11.51 | 11.54 | 5,227,615 | -0.04(-0.32%) |
May 16, 2011 | 11.58 | 11.62 | 11.51 | 11.58 | 6,326,273 | -0.02(-0.21%) |
May 13, 2011 | 11.71 | 11.74 | 11.52 | 11.60 | 7,242,616 | -0.11(-0.90%) |
May 12, 2011 | 11.73 | 11.74 | 11.63 | 11.71 | 7,743,565 | -0.01(-0.07%) |
May 11, 2011 | 11.79 | 11.79 | 11.52 | 11.71 | 6,760,937 | -0.09(-0.78%) |
May 10, 2011 | 11.59 | 11.86 | 11.58 | 11.81 | 6,327,291 | +0.21(+1.85%) |
May 09, 2011 | 11.46 | 11.60 | 11.44 | 11.59 | 5,200,463 | +0.12(+1.02%) |
May 06, 2011 | 11.49 | 11.53 | 11.43 | 11.47 | 8,117,891 | +0.07(+0.64%) |
May 05, 2011 | 11.36 | 11.54 | 11.26 | 11.40 | 9,548,209 | +0.07(+0.60%) |
May 04, 2011 | 11.40 | 11.47 | 11.25 | 11.33 | 6,368,204 | -0.10(-0.86%) |
May 03, 2011 | 11.36 | 11.49 | 11.32 | 11.43 | 5,439,909 | +0.04(+0.32%) |
May 02, 2011 | 11.41 | 11.43 | 11.40 | 11.40 | 5,649,748 | -0.01(-0.05%) |
Apr 29, 2011 | 11.34 | 11.41 | 11.27 | 11.40 | 3,491,565 | +0.09(+0.76%) |
Apr 28, 2011 | 11.25 | 11.33 | 11.16 | 11.32 | 7,493,020 | +0.07(+0.65%) |
Apr 27, 2011 | 11.19 | 11.28 | 11.17 | 11.24 | 7,114,476 | +0.04(+0.38%) |
Apr 26, 2011 | 11.19 | 11.22 | 11.13 | 11.20 | 7,363,352 | +0.01(+0.05%) |
Apr 25, 2011 | 11.18 | 11.20 | 11.12 | 11.19 | 4,166,870 | -0.01(-0.11%) |
Apr 21, 2011 | 11.13 | 11.21 | 11.08 | 11.21 | 5,934,228 | +0.10(+0.94%) |
Apr 20, 2011 | 11.03 | 11.13 | 10.96 | 11.10 | 6,515,569 | +0.18(+1.68%) |
Apr 19, 2011 | 10.94 | 10.97 | 10.87 | 10.92 | 7,049,927 | -0.01(-0.06%) |
Apr 18, 2011 | 10.87 | 10.93 | 10.73 | 10.92 | 6,778,600 | -0.04(-0.34%) |
Apr 15, 2011 | 10.89 | 10.99 | 10.79 | 10.96 | 7,926,241 | +0.15(+1.36%) |
Apr 14, 2011 | 10.52 | 10.87 | 10.52 | 10.81 | 8,234,847 | +0.20(+1.85%) |
Apr 13, 2011 | 10.59 | 10.74 | 10.59 | 10.62 | 6,981,112 | +0.06(+0.52%) |
Apr 12, 2011 | 10.56 | 10.59 | 10.48 | 10.56 | 6,330,364 | -0.06(-0.52%) |
Apr 11, 2011 | 10.71 | 10.73 | 10.55 | 10.62 | 6,184,455 | -0.11(-1.03%) |
Apr 08, 2011 | 10.79 | 10.85 | 10.65 | 10.73 | 4,840,568 | +0.01(+0.06%) |
Apr 07, 2011 | 10.86 | 10.86 | 10.71 | 10.72 | 6,483,130 | -0.13(-1.24%) |
Apr 06, 2011 | 10.89 | 10.93 | 10.83 | 10.86 | 3,946,206 | +0.02(+0.17%) |
Apr 05, 2011 | 10.92 | 10.98 | 10.81 | 10.84 | 4,946,429 | -0.14(-1.28%) |
Apr 04, 2011 | 11.06 | 11.06 | 10.90 | 10.98 | 5,385,545 | +0.10(+0.90%) |