Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 9.960 | 9.990 | 9.760 | 9.820 | 1,043,125 | -0.41(-4.01%) |
Jun 29, 2011 | 10.24 | 10.30 | 10.18 | 10.23 | 231,848 | +0.04(+0.39%) |
Jun 28, 2011 | 10.08 | 10.19 | 10.06 | 10.19 | 1,389,857 | +0.25(+2.52%) |
Jun 27, 2011 | 9.950 | 9.990 | 9.870 | 9.940 | 596,504 | -0.09(-0.90%) |
Jun 24, 2011 | 10.14 | 10.16 | 10.03 | 10.03 | 514,854 | -0.08(-0.79%) |
Jun 23, 2011 | 10.02 | 10.15 | 9.880 | 10.11 | 1,198,564 | -0.05(-0.49%) |
Jun 22, 2011 | 10.33 | 10.38 | 10.10 | 10.16 | 503,465 | -0.25(-2.40%) |
Jun 21, 2011 | 10.40 | 10.46 | 10.38 | 10.41 | 654,902 | +0.11(+1.07%) |
Jun 20, 2011 | 10.35 | 10.36 | 10.30 | 10.30 | 305,832 | -0.02(-0.18%) |
Jun 17, 2011 | 10.30 | 10.34 | 10.25 | 10.32 | 531,173 | +0.05(+0.48%) |
Jun 16, 2011 | 10.33 | 10.38 | 10.25 | 10.27 | 1,167,239 | -0.17(-1.63%) |
Jun 15, 2011 | 10.61 | 10.63 | 10.37 | 10.44 | 848,137 | -0.19(-1.79%) |
Jun 14, 2011 | 10.68 | 10.71 | 10.52 | 10.63 | 601,961 | -0.07(-0.65%) |
Jun 13, 2011 | 10.78 | 10.82 | 10.67 | 10.70 | 406,848 | -0.07(-0.65%) |
Jun 10, 2011 | 10.75 | 10.82 | 10.68 | 10.77 | 1,046,417 | -0.06(-0.55%) |
Jun 09, 2011 | 10.85 | 10.95 | 10.80 | 10.83 | 466,596 | +0.06(+0.56%) |
Jun 08, 2011 | 10.63 | 10.78 | 10.63 | 10.77 | 513,916 | +0.17(+1.60%) |
Jun 07, 2011 | 10.70 | 10.71 | 10.60 | 10.60 | 296,882 | -0.03(-0.28%) |
Jun 06, 2011 | 10.80 | 10.85 | 10.61 | 10.63 | 513,885 | -0.28(-2.57%) |
Jun 03, 2011 | 10.86 | 10.92 | 10.82 | 10.91 | 595,740 | +0.27(+2.54%) |
May 24, 2011 | 10.73 | 10.78 | 10.60 | 10.64 | 373,163 | -0.04(-0.37%) |
May 23, 2011 | 10.73 | 10.77 | 10.63 | 10.68 | 727,750 | -0.12(-1.11%) |
May 20, 2011 | 10.75 | 10.85 | 10.67 | 10.80 | 425,727 | +0.00(+0.00%) |
May 19, 2011 | 10.92 | 10.95 | 10.77 | 10.80 | 315,544 | -0.10(-0.92%) |
May 18, 2011 | 10.64 | 10.95 | 10.64 | 10.90 | 584,837 | +0.32(+3.02%) |
May 17, 2011 | 10.40 | 10.59 | 10.38 | 10.58 | 1,148,627 | +0.19(+1.83%) |
May 16, 2011 | 10.33 | 10.47 | 10.33 | 10.39 | 1,509,988 | +0.09(+0.87%) |
May 13, 2011 | 10.44 | 10.45 | 10.27 | 10.30 | 592,317 | -0.07(-0.68%) |
May 12, 2011 | 10.26 | 10.39 | 10.20 | 10.37 | 2,927,735 | -0.05(-0.48%) |
May 11, 2011 | 10.64 | 10.67 | 10.37 | 10.42 | 1,561,387 | -0.26(-2.43%) |
May 10, 2011 | 10.68 | 10.75 | 10.64 | 10.68 | 531,914 | +0.12(+1.14%) |
May 09, 2011 | 10.48 | 10.58 | 10.45 | 10.56 | 589,846 | +0.19(+1.83%) |
May 06, 2011 | 10.44 | 10.58 | 10.33 | 10.37 | 744,216 | +0.01(+0.10%) |
May 05, 2011 | 10.50 | 10.52 | 10.35 | 10.36 | 2,028,408 | -0.28(-2.63%) |
May 04, 2011 | 10.76 | 10.80 | 10.62 | 10.64 | 1,105,330 | -0.21(-1.94%) |
May 03, 2011 | 10.88 | 10.93 | 10.80 | 10.85 | 996,257 | -0.02(-0.18%) |
May 02, 2011 | 10.90 | 10.91 | 10.86 | 10.87 | 1,536,499 | -0.16(-1.45%) |
Apr 29, 2011 | 10.77 | 11.09 | 10.75 | 11.03 | 828,097 | +0.26(+2.41%) |
Apr 28, 2011 | 11.00 | 11.01 | 10.72 | 10.77 | 1,529,134 | -0.25(-2.27%) |
Apr 27, 2011 | 11.06 | 11.06 | 10.94 | 11.02 | 1,136,919 | -0.15(-1.34%) |
Apr 26, 2011 | 11.22 | 11.25 | 11.15 | 11.17 | 728,272 | -0.09(-0.80%) |
Apr 25, 2011 | 11.29 | 11.30 | 11.19 | 11.26 | 1,014,517 | +0.06(+0.54%) |
Apr 21, 2011 | 11.17 | 11.22 | 11.10 | 11.20 | 459,665 | +0.06(+0.54%) |
Apr 20, 2011 | 11.33 | 11.35 | 11.12 | 11.14 | 574,445 | -0.02(-0.18%) |
Apr 19, 2011 | 11.18 | 11.22 | 11.13 | 11.16 | 250,991 | -0.01(-0.09%) |
Apr 18, 2011 | 11.02 | 11.18 | 10.93 | 11.17 | 1,101,766 | +0.13(+1.18%) |
Apr 15, 2011 | 11.02 | 11.09 | 11.00 | 11.04 | 429,237 | -0.03(-0.27%) |
Apr 14, 2011 | 11.02 | 11.10 | 11.00 | 11.07 | 1,195,088 | -0.09(-0.81%) |
Apr 13, 2011 | 11.21 | 11.30 | 11.07 | 11.16 | 848,490 | +0.03(+0.22%) |
Apr 12, 2011 | 11.35 | 11.35 | 11.06 | 11.13 | 1,186,834 | -0.29(-2.58%) |
Apr 11, 2011 | 11.44 | 11.49 | 11.40 | 11.43 | 987,591 | -0.01(-0.09%) |
Apr 08, 2011 | 11.44 | 11.48 | 11.36 | 11.44 | 748,396 | +0.08(+0.70%) |
Apr 07, 2011 | 11.47 | 11.52 | 11.31 | 11.36 | 574,088 | -0.08(-0.66%) |
Apr 06, 2011 | 11.51 | 11.54 | 11.41 | 11.44 | 830,014 | -0.03(-0.22%) |
Apr 05, 2011 | 11.42 | 11.50 | 11.34 | 11.46 | 455,344 | +0.00(+0.00%) |
Apr 04, 2011 | 11.37 | 11.47 | 11.36 | 11.46 | 573,508 | +0.16(+1.42%) |