Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.33 | 10.54 | 10.27 | 10.44 | 6,315,925 | +0.19(+1.86%) |
Jun 29, 2011 | 10.17 | 10.25 | 10.05 | 10.24 | 5,128,900 | +0.31(+3.13%) |
Jun 28, 2011 | 9.857 | 9.991 | 9.832 | 9.934 | 3,725,061 | +0.16(+1.62%) |
Jun 27, 2011 | 9.597 | 9.813 | 9.578 | 9.775 | 3,744,964 | +0.04(+0.39%) |
Jun 24, 2011 | 9.819 | 9.832 | 9.645 | 9.737 | 8,540,128 | -0.39(-3.83%) |
Jun 23, 2011 | 10.02 | 10.13 | 9.876 | 10.12 | 8,926,304 | -0.22(-2.09%) |
Jun 22, 2011 | 10.44 | 10.50 | 10.33 | 10.34 | 5,317,973 | -0.41(-3.78%) |
Jun 21, 2011 | 10.59 | 10.77 | 10.57 | 10.75 | 2,752,892 | +0.27(+2.61%) |
Jun 20, 2011 | 10.46 | 10.49 | 10.43 | 10.47 | 2,118,118 | -0.05(-0.48%) |
Jun 17, 2011 | 10.61 | 10.67 | 10.51 | 10.52 | 6,800,318 | +0.10(+0.91%) |
Jun 16, 2011 | 10.42 | 10.49 | 10.32 | 10.43 | 5,624,928 | -0.18(-1.74%) |
Jun 15, 2011 | 10.80 | 10.87 | 10.47 | 10.61 | 7,067,414 | -0.40(-3.63%) |
Jun 14, 2011 | 11.10 | 11.20 | 10.98 | 11.01 | 3,269,164 | +0.14(+1.28%) |
Jun 13, 2011 | 10.82 | 10.90 | 10.76 | 10.87 | 2,996,859 | +0.20(+1.90%) |
Jun 10, 2011 | 10.82 | 10.83 | 10.57 | 10.67 | 3,468,928 | -0.24(-2.15%) |
Jun 09, 2011 | 10.82 | 10.94 | 10.77 | 10.91 | 3,179,919 | -0.04(-0.35%) |
Jun 08, 2011 | 11.05 | 11.11 | 10.87 | 10.94 | 5,142,481 | -0.01(-0.12%) |
Jun 07, 2011 | 11.08 | 11.09 | 10.94 | 10.96 | 5,213,055 | +0.16(+1.47%) |
Jun 06, 2011 | 11.11 | 11.13 | 10.79 | 10.80 | 7,304,245 | -0.31(-2.80%) |
Jun 03, 2011 | 10.95 | 11.18 | 10.94 | 11.11 | 3,585,392 | +0.11(+1.04%) |
May 24, 2011 | 10.95 | 11.00 | 10.89 | 10.99 | 4,931,688 | +0.00(+0.00%) |
May 23, 2011 | 11.03 | 11.09 | 10.92 | 10.99 | 5,527,270 | -0.30(-2.64%) |
May 20, 2011 | 11.45 | 11.48 | 11.27 | 11.29 | 3,677,593 | -0.20(-1.71%) |
May 19, 2011 | 11.53 | 11.53 | 11.37 | 11.49 | 3,776,246 | +0.27(+2.38%) |
May 18, 2011 | 11.17 | 11.24 | 11.13 | 11.22 | 1,800,269 | -0.09(-0.79%) |
May 17, 2011 | 11.25 | 11.31 | 11.14 | 11.31 | 2,627,466 | +0.13(+1.14%) |
May 16, 2011 | 11.20 | 11.41 | 11.17 | 11.18 | 2,447,799 | -0.12(-1.07%) |
May 13, 2011 | 11.43 | 11.47 | 11.22 | 11.31 | 3,078,041 | -0.29(-2.52%) |
May 12, 2011 | 11.55 | 11.65 | 11.44 | 11.60 | 2,510,512 | +0.05(+0.44%) |
May 11, 2011 | 11.75 | 11.76 | 11.46 | 11.55 | 2,651,302 | -0.10(-0.82%) |
May 10, 2011 | 11.57 | 11.65 | 11.56 | 11.64 | 2,022,834 | +0.20(+1.78%) |
May 09, 2011 | 11.36 | 11.48 | 11.28 | 11.44 | 2,801,925 | -0.03(-0.22%) |
May 06, 2011 | 11.68 | 11.71 | 11.37 | 11.46 | 4,572,425 | -0.07(-0.61%) |
May 05, 2011 | 11.61 | 11.65 | 11.43 | 11.53 | 4,063,744 | -0.39(-3.27%) |
May 04, 2011 | 12.09 | 12.09 | 11.88 | 11.92 | 2,365,611 | -0.02(-0.16%) |
May 03, 2011 | 11.97 | 12.04 | 11.86 | 11.94 | 2,661,425 | -0.07(-0.58%) |
May 02, 2011 | 12.00 | 12.02 | 11.98 | 12.01 | 1,608,519 | -0.04(-0.37%) |
Apr 29, 2011 | 12.04 | 12.13 | 11.99 | 12.06 | 2,346,185 | -0.03(-0.21%) |
Apr 28, 2011 | 12.02 | 12.10 | 11.91 | 12.08 | 3,871,428 | -0.18(-1.45%) |
Apr 27, 2011 | 12.15 | 12.27 | 12.04 | 12.26 | 4,732,903 | -0.35(-2.76%) |
Apr 26, 2011 | 12.56 | 12.65 | 12.51 | 12.61 | 2,255,472 | +0.11(+0.91%) |
Apr 25, 2011 | 12.52 | 12.54 | 12.41 | 12.49 | 1,942,026 | +0.02(+0.15%) |
Apr 21, 2011 | 12.56 | 12.58 | 12.41 | 12.47 | 2,310,753 | +0.21(+1.70%) |
Apr 20, 2011 | 12.21 | 12.29 | 12.18 | 12.27 | 2,684,996 | +0.16(+1.31%) |
Apr 19, 2011 | 12.13 | 12.18 | 12.02 | 12.11 | 2,313,977 | -0.01(-0.05%) |
Apr 18, 2011 | 11.84 | 12.11 | 11.81 | 12.11 | 4,071,288 | -0.34(-2.74%) |
Apr 15, 2011 | 12.51 | 12.56 | 12.41 | 12.46 | 2,533,484 | -0.15(-1.16%) |
Apr 14, 2011 | 12.53 | 12.61 | 12.42 | 12.60 | 2,770,403 | -0.08(-0.65%) |
Apr 13, 2011 | 12.84 | 12.85 | 12.63 | 12.68 | 3,995,094 | +0.11(+0.91%) |
Apr 12, 2011 | 12.66 | 12.67 | 12.49 | 12.57 | 3,225,943 | -0.03(-0.20%) |
Apr 11, 2011 | 12.78 | 12.86 | 12.56 | 12.60 | 4,640,279 | +0.30(+2.47%) |
Apr 08, 2011 | 12.42 | 12.43 | 12.23 | 12.29 | 2,881,272 | -0.01(-0.05%) |
Apr 07, 2011 | 12.38 | 12.46 | 12.22 | 12.30 | 3,252,565 | +0.04(+0.36%) |
Apr 06, 2011 | 12.22 | 12.29 | 12.14 | 12.25 | 5,036,498 | +0.40(+3.36%) |
Apr 05, 2011 | 11.79 | 11.94 | 11.72 | 11.85 | 2,936,281 | +0.01(+0.11%) |
Apr 04, 2011 | 11.96 | 12.00 | 11.79 | 11.84 | 1,878,599 | -0.04(-0.37%) |