Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.26 | 11.30 | 11.22 | 11.26 | 220,602 | +0.03(+0.27%) |
Jun 29, 2011 | 11.12 | 11.24 | 11.09 | 11.23 | 136,172 | +0.20(+1.80%) |
Jun 28, 2011 | 10.99 | 11.04 | 10.98 | 11.03 | 183,965 | +0.06(+0.57%) |
Jun 27, 2011 | 10.85 | 10.99 | 10.85 | 10.97 | 49,683 | +0.10(+0.91%) |
Jun 24, 2011 | 10.96 | 10.97 | 10.84 | 10.87 | 82,622 | -0.08(-0.73%) |
Jun 23, 2011 | 10.88 | 10.97 | 10.82 | 10.95 | 215,129 | -0.10(-0.87%) |
Jun 22, 2011 | 11.10 | 11.15 | 11.04 | 11.05 | 70,080 | -0.06(-0.51%) |
Jun 21, 2011 | 11.06 | 11.14 | 11.05 | 11.10 | 125,494 | +0.11(+1.00%) |
Jun 20, 2011 | 11.00 | 11.02 | 10.97 | 10.99 | 283,200 | +0.03(+0.28%) |
Jun 17, 2011 | 11.03 | 11.03 | 10.93 | 10.96 | 86,209 | +0.05(+0.49%) |
Jun 16, 2011 | 10.86 | 10.97 | 10.84 | 10.91 | 121,597 | +0.03(+0.28%) |
Jun 15, 2011 | 11.07 | 11.07 | 10.86 | 10.88 | 228,942 | -0.22(-1.98%) |
Jun 14, 2011 | 11.10 | 11.13 | 11.05 | 11.10 | 53,899 | +0.11(+1.03%) |
Jun 13, 2011 | 10.96 | 11.01 | 10.93 | 10.99 | 290,810 | +0.05(+0.49%) |
Jun 10, 2011 | 11.04 | 11.04 | 10.87 | 10.93 | 205,949 | -0.14(-1.30%) |
Jun 09, 2011 | 11.02 | 11.11 | 10.99 | 11.08 | 127,102 | +0.07(+0.62%) |
Jun 08, 2011 | 11.05 | 11.08 | 10.99 | 11.01 | 116,066 | -0.11(-0.95%) |
Jun 07, 2011 | 11.15 | 11.18 | 11.11 | 11.11 | 98,172 | +0.03(+0.27%) |
Jun 06, 2011 | 11.21 | 11.21 | 11.08 | 11.08 | 87,162 | -0.14(-1.28%) |
Jun 03, 2011 | 11.11 | 11.32 | 11.08 | 11.23 | 156,204 | -0.13(-1.12%) |
May 24, 2011 | 11.44 | 11.44 | 11.33 | 11.36 | 86,525 | -0.05(-0.48%) |
May 23, 2011 | 11.51 | 11.51 | 11.41 | 11.41 | 284,163 | -0.19(-1.63%) |
May 20, 2011 | 11.66 | 11.67 | 11.59 | 11.60 | 213,125 | -0.08(-0.65%) |
May 19, 2011 | 11.70 | 11.70 | 11.62 | 11.68 | 155,259 | +0.03(+0.26%) |
May 18, 2011 | 11.55 | 11.64 | 11.53 | 11.64 | 208,996 | +0.11(+0.99%) |
May 17, 2011 | 11.50 | 11.54 | 11.46 | 11.53 | 120,701 | -0.01(-0.11%) |
May 16, 2011 | 11.55 | 11.65 | 11.49 | 11.54 | 43,447 | -0.03(-0.22%) |
May 13, 2011 | 11.67 | 11.68 | 11.56 | 11.57 | 176,351 | -0.14(-1.16%) |
May 12, 2011 | 11.63 | 11.71 | 11.56 | 11.71 | 114,801 | +0.05(+0.39%) |
May 11, 2011 | 11.77 | 11.86 | 11.62 | 11.66 | 241,482 | -0.11(-0.90%) |
May 10, 2011 | 11.71 | 11.79 | 11.71 | 11.77 | 144,270 | +0.09(+0.78%) |
May 09, 2011 | 11.64 | 11.68 | 11.60 | 11.68 | 172,102 | +0.03(+0.25%) |
May 06, 2011 | 11.71 | 11.76 | 11.62 | 11.65 | 72,749 | +0.03(+0.27%) |
May 05, 2011 | 11.64 | 11.71 | 11.58 | 11.61 | 128,028 | -0.11(-0.94%) |
May 04, 2011 | 11.86 | 11.86 | 11.68 | 11.72 | 251,316 | -0.09(-0.74%) |
May 03, 2011 | 11.79 | 11.85 | 11.74 | 11.81 | 83,374 | -0.02(-0.19%) |
May 02, 2011 | 11.83 | 11.84 | 11.83 | 11.83 | 206,882 | -0.03(-0.26%) |
Apr 29, 2011 | 11.86 | 11.89 | 11.83 | 11.86 | 87,441 | -0.01(-0.06%) |
Apr 28, 2011 | 11.80 | 11.89 | 11.80 | 11.87 | 170,914 | +0.08(+0.71%) |
Apr 27, 2011 | 11.74 | 11.80 | 11.70 | 11.79 | 244,042 | +0.05(+0.45%) |
Apr 26, 2011 | 11.73 | 11.76 | 11.68 | 11.74 | 163,308 | +0.06(+0.53%) |
Apr 25, 2011 | 11.68 | 11.70 | 11.65 | 11.67 | 138,971 | -0.02(-0.14%) |
Apr 21, 2011 | 11.64 | 11.71 | 11.64 | 11.69 | 156,654 | +0.08(+0.69%) |
Apr 20, 2011 | 11.61 | 11.68 | 11.59 | 11.61 | 238,245 | +0.12(+1.02%) |
Apr 19, 2011 | 11.54 | 11.57 | 11.46 | 11.49 | 66,678 | -0.03(-0.26%) |
Apr 18, 2011 | 11.53 | 11.54 | 11.44 | 11.52 | 184,080 | -0.14(-1.17%) |
Apr 15, 2011 | 11.59 | 11.68 | 11.59 | 11.66 | 182,544 | +0.07(+0.59%) |
Apr 14, 2011 | 11.56 | 11.60 | 11.54 | 11.59 | 158,760 | -0.07(-0.58%) |
Apr 13, 2011 | 11.77 | 11.77 | 11.62 | 11.66 | 421,658 | -0.00(-0.03%) |
Apr 12, 2011 | 11.71 | 11.71 | 11.64 | 11.66 | 184,414 | -0.08(-0.71%) |
Apr 11, 2011 | 11.74 | 11.82 | 11.73 | 11.75 | 707,723 | -0.02(-0.16%) |
Apr 08, 2011 | 11.87 | 11.92 | 11.73 | 11.77 | 404,648 | -0.09(-0.77%) |
Apr 07, 2011 | 11.87 | 11.92 | 11.83 | 11.86 | 532,362 | -0.03(-0.25%) |
Apr 06, 2011 | 11.84 | 11.89 | 11.83 | 11.89 | 501,701 | +0.08(+0.64%) |
Apr 05, 2011 | 11.80 | 11.84 | 11.79 | 11.81 | 322,510 | -0.03(-0.26%) |
Apr 04, 2011 | 11.82 | 11.87 | 11.82 | 11.84 | 482,679 | +0.03(+0.26%) |