Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.39 | 11.39 | 11.17 | 11.35 | 12,338 | +0.02(+0.14%) |
Jun 29, 2011 | 11.43 | 11.43 | 11.09 | 11.33 | 6,346 | -0.04(-0.34%) |
Jun 28, 2011 | 11.47 | 11.57 | 11.23 | 11.37 | 40,355 | -0.09(-0.75%) |
Jun 27, 2011 | 11.09 | 11.60 | 11.09 | 11.46 | 27,171 | +0.32(+2.87%) |
Jun 24, 2011 | 11.16 | 11.16 | 10.80 | 11.14 | 107,202 | +0.04(+0.35%) |
Jun 23, 2011 | 10.80 | 11.14 | 10.76 | 11.10 | 10,409 | +0.16(+1.43%) |
Jun 22, 2011 | 11.16 | 11.17 | 10.93 | 10.94 | 26,042 | -0.37(-3.24%) |
Jun 21, 2011 | 11.03 | 11.35 | 10.92 | 11.31 | 26,075 | +0.39(+3.57%) |
Jun 20, 2011 | 10.82 | 10.96 | 10.61 | 10.92 | 13,766 | +0.23(+2.11%) |
Jun 17, 2011 | 10.96 | 11.06 | 10.64 | 10.69 | 51,516 | -0.14(-1.30%) |
Jun 16, 2011 | 10.55 | 11.01 | 10.55 | 10.83 | 17,075 | +0.30(+2.81%) |
Jun 15, 2011 | 11.04 | 11.11 | 10.50 | 10.54 | 36,945 | -0.66(-5.85%) |
Jun 14, 2011 | 11.17 | 11.25 | 11.03 | 11.19 | 47,108 | +0.18(+1.63%) |
Jun 13, 2011 | 10.54 | 11.06 | 10.53 | 11.01 | 37,722 | +0.55(+5.29%) |
Jun 10, 2011 | 10.50 | 10.65 | 10.36 | 10.46 | 26,104 | -0.08(-0.74%) |
Jun 09, 2011 | 10.55 | 10.73 | 10.43 | 10.54 | 17,938 | +0.08(+0.75%) |
Jun 08, 2011 | 10.22 | 10.50 | 10.22 | 10.46 | 21,847 | +0.16(+1.59%) |
Jun 07, 2011 | 10.46 | 10.55 | 10.26 | 10.29 | 18,851 | -0.05(-0.53%) |
Jun 06, 2011 | 10.58 | 10.64 | 10.30 | 10.35 | 27,846 | -0.17(-1.63%) |
Jun 03, 2011 | 10.63 | 10.98 | 10.52 | 10.52 | 31,838 | -0.39(-3.57%) |
May 24, 2011 | 11.04 | 11.04 | 10.79 | 10.91 | 23,851 | -0.04(-0.35%) |
May 23, 2011 | 10.92 | 11.09 | 10.79 | 10.95 | 21,979 | -0.14(-1.26%) |
May 20, 2011 | 11.31 | 11.31 | 11.06 | 11.09 | 41,214 | -0.32(-2.78%) |
May 19, 2011 | 11.52 | 11.52 | 11.35 | 11.41 | 23,924 | -0.05(-0.41%) |
May 18, 2011 | 11.06 | 11.45 | 11.06 | 11.45 | 23,596 | +0.39(+3.50%) |
May 17, 2011 | 10.93 | 11.30 | 10.92 | 11.06 | 18,368 | +0.10(+0.92%) |
May 16, 2011 | 11.23 | 11.30 | 10.96 | 10.96 | 25,767 | -0.34(-3.01%) |
May 13, 2011 | 11.38 | 11.44 | 11.30 | 11.30 | 11,054 | -0.24(-2.08%) |
May 12, 2011 | 11.30 | 11.60 | 11.30 | 11.55 | 11,934 | +0.15(+1.29%) |
May 11, 2011 | 11.61 | 11.61 | 11.38 | 11.40 | 22,343 | -0.29(-2.45%) |
May 10, 2011 | 11.45 | 11.68 | 11.45 | 11.68 | 16,006 | +0.31(+2.72%) |
May 09, 2011 | 11.24 | 11.44 | 11.24 | 11.37 | 6,834 | +0.09(+0.82%) |
May 06, 2011 | 11.51 | 11.51 | 11.27 | 11.28 | 17,730 | -0.02(-0.21%) |
May 05, 2011 | 11.30 | 11.60 | 11.17 | 11.30 | 24,350 | -0.04(-0.34%) |
May 04, 2011 | 11.96 | 11.96 | 11.34 | 11.34 | 22,962 | -0.27(-2.33%) |
May 03, 2011 | 11.94 | 12.09 | 11.61 | 11.61 | 17,238 | -0.32(-2.66%) |
May 02, 2011 | 12.01 | 12.24 | 11.93 | 11.93 | 11,105 | -0.24(-1.97%) |
Apr 29, 2011 | 12.13 | 12.25 | 12.00 | 12.17 | 27,961 | +0.07(+0.58%) |
Apr 28, 2011 | 12.20 | 12.20 | 11.96 | 12.10 | 10,951 | -0.10(-0.82%) |
Apr 27, 2011 | 12.24 | 12.37 | 11.94 | 12.20 | 11,495 | -0.08(-0.63%) |
Apr 26, 2011 | 11.42 | 12.30 | 11.41 | 12.28 | 40,688 | +0.74(+6.44%) |
Apr 25, 2011 | 11.65 | 11.79 | 11.11 | 11.54 | 42,146 | -0.15(-1.32%) |
Apr 21, 2011 | 11.82 | 11.82 | 11.65 | 11.69 | 15,533 | -0.01(-0.07%) |
Apr 20, 2011 | 11.87 | 11.90 | 11.59 | 11.70 | 29,916 | +0.04(+0.33%) |
Apr 19, 2011 | 11.85 | 11.85 | 11.63 | 11.66 | 29,441 | -0.06(-0.53%) |
Apr 18, 2011 | 11.70 | 11.77 | 11.70 | 11.72 | 7,517 | -0.22(-1.88%) |
Apr 15, 2011 | 11.65 | 11.96 | 11.61 | 11.95 | 35,250 | +0.30(+2.59%) |
Apr 14, 2011 | 11.61 | 11.82 | 11.58 | 11.65 | 31,706 | -0.15(-1.25%) |
Apr 13, 2011 | 12.47 | 12.49 | 11.76 | 11.79 | 21,367 | -0.56(-4.51%) |
Apr 12, 2011 | 12.60 | 12.70 | 12.35 | 12.35 | 6,962 | -0.29(-2.33%) |
Apr 11, 2011 | 13.22 | 13.22 | 12.63 | 12.64 | 13,023 | -0.58(-4.39%) |
Apr 08, 2011 | 13.72 | 13.72 | 13.23 | 13.23 | 9,053 | -0.36(-2.68%) |
Apr 07, 2011 | 13.75 | 13.78 | 13.57 | 13.59 | 16,677 | -0.15(-1.13%) |
Apr 06, 2011 | 13.44 | 13.78 | 13.44 | 13.74 | 12,339 | +0.15(+1.14%) |
Apr 05, 2011 | 13.47 | 13.59 | 13.44 | 13.59 | 6,844 | +0.23(+1.74%) |
Apr 04, 2011 | 13.38 | 13.42 | 13.04 | 13.36 | 14,111 | -0.05(-0.40%) |