Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.73 | 12.06 | 11.72 | 12.03 | 1,139,983 | +0.36(+3.11%) |
Jun 29, 2011 | 11.71 | 11.78 | 11.65 | 11.66 | 1,077,525 | +0.06(+0.53%) |
Jun 28, 2011 | 11.30 | 11.65 | 11.29 | 11.60 | 962,060 | +0.31(+2.76%) |
Jun 27, 2011 | 11.21 | 11.32 | 11.06 | 11.29 | 762,586 | +0.04(+0.33%) |
Jun 24, 2011 | 11.53 | 11.60 | 11.24 | 11.25 | 1,405,381 | -0.30(-2.60%) |
Jun 23, 2011 | 11.41 | 11.60 | 11.29 | 11.56 | 2,268,048 | +0.02(+0.21%) |
Jun 22, 2011 | 11.68 | 11.74 | 11.50 | 11.53 | 1,454,226 | -0.16(-1.40%) |
Jun 21, 2011 | 11.54 | 11.84 | 11.53 | 11.70 | 1,254,489 | +0.25(+2.18%) |
Jun 20, 2011 | 11.46 | 11.50 | 11.42 | 11.45 | 837,247 | +0.18(+1.64%) |
Jun 17, 2011 | 11.26 | 11.33 | 11.08 | 11.26 | 1,741,807 | +0.06(+0.52%) |
Jun 16, 2011 | 11.25 | 11.31 | 11.09 | 11.20 | 1,165,918 | -0.12(-1.03%) |
Jun 15, 2011 | 11.60 | 11.60 | 11.23 | 11.32 | 1,778,379 | -0.39(-3.30%) |
Jun 14, 2011 | 11.61 | 11.75 | 11.56 | 11.71 | 813,412 | +0.23(+2.03%) |
Jun 13, 2011 | 11.50 | 11.64 | 11.33 | 11.47 | 2,024,173 | -0.03(-0.27%) |
Jun 10, 2011 | 11.75 | 11.80 | 11.39 | 11.50 | 1,782,412 | -0.27(-2.27%) |
Jun 09, 2011 | 11.66 | 11.84 | 11.64 | 11.77 | 1,070,616 | +0.14(+1.21%) |
Jun 08, 2011 | 12.13 | 12.13 | 11.54 | 11.63 | 2,769,899 | -0.51(-4.20%) |
Jun 07, 2011 | 12.23 | 12.26 | 12.03 | 12.14 | 1,727,773 | -0.02(-0.17%) |
Jun 06, 2011 | 12.33 | 12.45 | 12.14 | 12.16 | 1,448,135 | -0.26(-2.12%) |
Jun 03, 2011 | 12.36 | 12.55 | 12.26 | 12.42 | 1,272,736 | +0.37(+3.09%) |
May 24, 2011 | 11.93 | 12.13 | 11.87 | 12.05 | 1,319,906 | +0.18(+1.50%) |
May 23, 2011 | 12.00 | 12.09 | 11.81 | 11.87 | 836,121 | -0.25(-2.07%) |
May 20, 2011 | 12.27 | 12.32 | 11.80 | 12.12 | 1,760,195 | -0.26(-2.07%) |
May 19, 2011 | 12.39 | 12.47 | 12.22 | 12.38 | 816,726 | +0.02(+0.14%) |
May 18, 2011 | 12.19 | 12.39 | 12.19 | 12.36 | 600,154 | +0.18(+1.46%) |
May 17, 2011 | 12.04 | 12.21 | 11.98 | 12.19 | 866,982 | +0.10(+0.79%) |
May 16, 2011 | 12.28 | 12.28 | 11.95 | 12.09 | 1,193,087 | -0.26(-2.13%) |
May 13, 2011 | 12.68 | 12.72 | 12.33 | 12.35 | 763,941 | -0.31(-2.43%) |
May 12, 2011 | 12.40 | 12.74 | 12.30 | 12.66 | 1,767,568 | +0.13(+1.06%) |
May 11, 2011 | 12.78 | 12.93 | 12.43 | 12.53 | 2,591,970 | -0.38(-2.94%) |
May 10, 2011 | 12.66 | 12.99 | 12.53 | 12.91 | 2,074,602 | +0.28(+2.19%) |
May 09, 2011 | 12.35 | 12.65 | 12.34 | 12.63 | 1,422,056 | +0.31(+2.49%) |
May 06, 2011 | 12.40 | 12.43 | 12.23 | 12.32 | 647,019 | -0.00(-0.03%) |
May 05, 2011 | 12.28 | 12.36 | 12.16 | 12.33 | 857,374 | -0.06(-0.47%) |
May 04, 2011 | 12.40 | 12.53 | 12.19 | 12.38 | 552,819 | -0.04(-0.30%) |
May 03, 2011 | 12.51 | 12.55 | 12.30 | 12.42 | 729,899 | -0.10(-0.79%) |
May 02, 2011 | 12.48 | 12.55 | 12.48 | 12.52 | 790,845 | -0.16(-1.29%) |
Apr 29, 2011 | 12.65 | 12.74 | 12.56 | 12.68 | 773,395 | +0.02(+0.19%) |
Apr 28, 2011 | 12.46 | 12.70 | 12.42 | 12.66 | 1,097,823 | +0.16(+1.31%) |
Apr 27, 2011 | 12.34 | 12.50 | 12.15 | 12.50 | 1,360,011 | +0.24(+1.95%) |
Apr 26, 2011 | 12.41 | 12.41 | 12.14 | 12.26 | 845,482 | -0.11(-0.86%) |
Apr 25, 2011 | 12.40 | 12.40 | 12.25 | 12.36 | 689,225 | +0.01(+0.08%) |
Apr 21, 2011 | 12.50 | 12.52 | 12.31 | 12.35 | 994,091 | -0.10(-0.80%) |
Apr 20, 2011 | 12.36 | 12.94 | 12.33 | 12.45 | 2,451,405 | +0.28(+2.27%) |
Apr 19, 2011 | 12.11 | 12.32 | 12.04 | 12.18 | 1,291,525 | +0.00(+0.03%) |
Apr 18, 2011 | 12.01 | 12.21 | 11.97 | 12.17 | 966,885 | +0.03(+0.28%) |
Apr 15, 2011 | 12.04 | 12.21 | 12.02 | 12.14 | 1,283,818 | +0.06(+0.51%) |
Apr 14, 2011 | 11.92 | 12.09 | 11.79 | 12.08 | 1,279,841 | +0.09(+0.71%) |
Apr 13, 2011 | 11.70 | 12.11 | 11.70 | 11.99 | 3,449,722 | +0.40(+3.47%) |
Apr 12, 2011 | 11.24 | 11.62 | 11.11 | 11.59 | 5,601,276 | +0.66(+6.06%) |
Apr 11, 2011 | 11.05 | 11.07 | 10.86 | 10.93 | 680,153 | -0.12(-1.08%) |
Apr 08, 2011 | 11.26 | 11.32 | 11.02 | 11.05 | 575,131 | -0.19(-1.67%) |
Apr 07, 2011 | 11.24 | 11.35 | 11.18 | 11.23 | 1,122,937 | -0.04(-0.39%) |
Apr 06, 2011 | 11.39 | 11.42 | 11.22 | 11.28 | 1,282,039 | -0.06(-0.57%) |
Apr 05, 2011 | 11.37 | 11.41 | 11.30 | 11.34 | 1,313,174 | +0.02(+0.18%) |
Apr 04, 2011 | 11.36 | 11.46 | 11.28 | 11.32 | 843,243 | -0.04(-0.33%) |