Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.42 | 10.50 | 10.37 | 10.47 | 233,966 | +0.09(+0.90%) |
Jun 29, 2011 | 10.34 | 10.41 | 10.25 | 10.38 | 215,918 | +0.10(+0.98%) |
Jun 28, 2011 | 10.28 | 10.34 | 10.15 | 10.28 | 197,848 | -0.01(-0.07%) |
Jun 27, 2011 | 10.03 | 10.34 | 10.02 | 10.28 | 232,964 | +0.25(+2.54%) |
Jun 24, 2011 | 10.07 | 10.18 | 9.987 | 10.03 | 549,278 | -0.01(-0.07%) |
Jun 23, 2011 | 10.03 | 10.12 | 9.920 | 10.03 | 184,305 | -0.13(-1.25%) |
Jun 22, 2011 | 10.13 | 10.33 | 10.13 | 10.16 | 253,560 | -0.03(-0.33%) |
Jun 21, 2011 | 10.03 | 10.24 | 9.980 | 10.20 | 391,439 | +0.26(+2.63%) |
Jun 20, 2011 | 9.900 | 9.954 | 9.840 | 9.933 | 560,336 | +0.00(+0.00%) |
Jun 17, 2011 | 10.11 | 10.18 | 9.910 | 9.933 | 518,166 | -0.11(-1.07%) |
Jun 16, 2011 | 9.920 | 10.15 | 9.920 | 10.04 | 414,176 | +0.13(+1.29%) |
Jun 15, 2011 | 9.980 | 10.07 | 9.866 | 9.913 | 466,792 | -0.20(-1.99%) |
Jun 14, 2011 | 10.05 | 10.22 | 10.05 | 10.11 | 569,689 | +0.13(+1.34%) |
Jun 13, 2011 | 9.980 | 10.04 | 9.860 | 9.980 | 725,115 | +0.01(+0.07%) |
Jun 10, 2011 | 9.927 | 10.31 | 9.699 | 9.974 | 1,068,103 | -0.25(-2.43%) |
Jun 09, 2011 | 10.26 | 10.28 | 10.13 | 10.22 | 197,169 | +0.05(+0.53%) |
Jun 08, 2011 | 10.18 | 10.27 | 10.13 | 10.17 | 303,665 | -0.05(-0.52%) |
Jun 07, 2011 | 10.47 | 10.47 | 10.17 | 10.22 | 205,282 | -0.15(-1.41%) |
Jun 06, 2011 | 10.43 | 10.51 | 10.37 | 10.37 | 269,442 | -0.09(-0.83%) |
Jun 03, 2011 | 10.49 | 10.53 | 10.43 | 10.45 | 226,943 | -0.21(-1.94%) |
May 24, 2011 | 10.82 | 10.86 | 10.61 | 10.66 | 249,394 | -0.15(-1.36%) |
May 23, 2011 | 10.90 | 10.93 | 10.77 | 10.81 | 221,754 | -0.22(-1.99%) |
May 20, 2011 | 11.15 | 11.18 | 11.02 | 11.03 | 195,507 | -0.19(-1.66%) |
May 19, 2011 | 11.25 | 11.28 | 11.08 | 11.21 | 263,657 | +0.00(+0.00%) |
May 18, 2011 | 11.29 | 11.31 | 11.14 | 11.21 | 578,623 | -0.08(-0.71%) |
May 17, 2011 | 11.28 | 11.36 | 11.21 | 11.29 | 296,092 | -0.07(-0.59%) |
May 16, 2011 | 11.23 | 11.59 | 11.17 | 11.36 | 196,983 | +0.03(+0.29%) |
May 13, 2011 | 11.74 | 11.74 | 11.21 | 11.33 | 201,068 | -0.41(-3.46%) |
May 12, 2011 | 11.42 | 11.75 | 11.39 | 11.73 | 223,034 | +0.27(+2.32%) |
May 11, 2011 | 11.67 | 11.79 | 11.36 | 11.47 | 194,261 | -0.29(-2.44%) |
May 10, 2011 | 11.58 | 11.77 | 11.54 | 11.75 | 223,681 | +0.25(+2.14%) |
May 09, 2011 | 11.38 | 11.54 | 11.26 | 11.51 | 158,179 | +0.09(+0.82%) |
May 06, 2011 | 11.50 | 11.63 | 11.37 | 11.41 | 221,933 | +0.01(+0.12%) |
May 05, 2011 | 11.59 | 11.74 | 11.37 | 11.40 | 288,140 | -0.27(-2.28%) |
May 04, 2011 | 11.83 | 11.83 | 11.53 | 11.67 | 318,460 | -0.12(-1.02%) |
May 03, 2011 | 11.71 | 11.81 | 11.65 | 11.79 | 343,117 | +0.03(+0.28%) |
May 02, 2011 | 11.77 | 11.79 | 11.75 | 11.75 | 340,010 | -0.15(-1.29%) |
Apr 29, 2011 | 11.95 | 11.96 | 11.82 | 11.91 | 278,039 | +0.05(+0.39%) |
Apr 28, 2011 | 11.99 | 12.01 | 11.71 | 11.86 | 523,616 | -0.13(-1.11%) |
Apr 27, 2011 | 11.81 | 12.13 | 11.37 | 11.99 | 853,070 | +1.00(+9.08%) |
Apr 26, 2011 | 10.93 | 11.11 | 10.87 | 10.99 | 194,064 | +0.13(+1.16%) |
Apr 25, 2011 | 11.10 | 11.12 | 10.83 | 10.87 | 219,772 | -0.37(-3.32%) |
Apr 21, 2011 | 11.11 | 11.27 | 11.09 | 11.24 | 197,201 | +0.21(+1.87%) |
Apr 20, 2011 | 11.15 | 11.16 | 10.88 | 11.03 | 254,678 | +0.07(+0.61%) |
Apr 19, 2011 | 10.99 | 11.02 | 10.82 | 10.97 | 221,499 | +0.00(+0.00%) |
Apr 18, 2011 | 10.91 | 10.97 | 10.75 | 10.97 | 299,559 | -0.14(-1.26%) |
Apr 15, 2011 | 11.02 | 11.13 | 10.91 | 11.11 | 331,124 | +0.05(+0.48%) |
Apr 14, 2011 | 10.85 | 11.09 | 10.76 | 11.05 | 266,499 | +0.13(+1.16%) |
Apr 13, 2011 | 11.12 | 11.12 | 10.83 | 10.93 | 251,758 | -0.11(-0.97%) |
Apr 12, 2011 | 11.19 | 11.27 | 11.03 | 11.03 | 115,942 | -0.21(-1.89%) |
Apr 11, 2011 | 11.37 | 11.49 | 11.21 | 11.25 | 117,039 | -0.15(-1.29%) |
Apr 08, 2011 | 11.63 | 11.64 | 11.32 | 11.39 | 181,585 | -0.15(-1.33%) |
Apr 07, 2011 | 11.62 | 11.83 | 11.53 | 11.55 | 411,761 | -0.05(-0.40%) |
Apr 06, 2011 | 11.32 | 11.66 | 11.30 | 11.59 | 267,816 | +0.30(+2.65%) |
Apr 05, 2011 | 11.31 | 11.31 | 11.10 | 11.29 | 152,936 | -0.01(-0.12%) |
Apr 04, 2011 | 11.17 | 11.31 | 11.08 | 11.31 | 200,226 | +0.16(+1.43%) |