Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.75 | 11.88 | 11.71 | 11.84 | 443,392 | +0.14(+1.17%) |
Jun 29, 2011 | 11.22 | 11.76 | 11.22 | 11.71 | 311,996 | +0.12(+1.06%) |
Jun 28, 2011 | 11.64 | 11.65 | 11.52 | 11.59 | 330,067 | +0.09(+0.77%) |
Jun 27, 2011 | 11.52 | 11.61 | 11.26 | 11.50 | 537,786 | +0.24(+2.17%) |
Jun 24, 2011 | 11.16 | 11.27 | 11.03 | 11.25 | 1,328,698 | +0.11(+1.03%) |
Jun 23, 2011 | 11.19 | 11.19 | 10.89 | 11.14 | 226,979 | +0.01(+0.10%) |
Jun 22, 2011 | 11.10 | 11.15 | 11.05 | 11.13 | 458,179 | +0.02(+0.20%) |
Jun 21, 2011 | 11.18 | 11.30 | 11.03 | 11.10 | 259,634 | -0.06(-0.53%) |
Jun 20, 2011 | 11.13 | 11.16 | 10.95 | 11.16 | 212,716 | +0.07(+0.67%) |
Jun 17, 2011 | 10.91 | 11.12 | 10.91 | 11.09 | 417,661 | +0.21(+1.94%) |
Jun 16, 2011 | 10.72 | 10.93 | 10.72 | 10.88 | 269,358 | +0.16(+1.45%) |
Jun 15, 2011 | 10.76 | 10.76 | 10.56 | 10.72 | 209,308 | +0.06(+0.56%) |
Jun 14, 2011 | 10.60 | 10.67 | 10.54 | 10.66 | 180,533 | +0.11(+1.02%) |
Jun 13, 2011 | 10.45 | 10.63 | 10.44 | 10.55 | 147,485 | +0.13(+1.21%) |
Jun 10, 2011 | 10.57 | 10.60 | 10.42 | 10.43 | 171,343 | -0.19(-1.78%) |
Jun 09, 2011 | 10.60 | 10.62 | 10.51 | 10.62 | 301,538 | +0.01(+0.14%) |
Jun 08, 2011 | 10.38 | 10.65 | 10.38 | 10.60 | 224,918 | +0.21(+2.07%) |
Jun 07, 2011 | 10.46 | 10.46 | 10.33 | 10.39 | 400,295 | -0.03(-0.28%) |
Jun 06, 2011 | 10.51 | 10.57 | 10.38 | 10.42 | 270,494 | -0.09(-0.81%) |
Jun 03, 2011 | 10.56 | 10.67 | 10.47 | 10.50 | 296,454 | +0.06(+0.57%) |
May 24, 2011 | 10.51 | 10.66 | 10.44 | 10.44 | 434,013 | -0.00(-0.04%) |
May 23, 2011 | 10.38 | 10.49 | 10.38 | 10.45 | 236,145 | -0.04(-0.39%) |
May 20, 2011 | 10.43 | 10.50 | 10.41 | 10.49 | 303,375 | +0.01(+0.09%) |
May 19, 2011 | 10.52 | 10.55 | 10.42 | 10.48 | 237,181 | +0.02(+0.20%) |
May 18, 2011 | 10.42 | 10.46 | 10.36 | 10.46 | 335,329 | +0.06(+0.53%) |
May 17, 2011 | 10.40 | 10.44 | 10.36 | 10.40 | 252,664 | -0.01(-0.07%) |
May 16, 2011 | 10.41 | 10.47 | 10.34 | 10.41 | 350,976 | +0.02(+0.18%) |
May 13, 2011 | 10.49 | 10.53 | 10.38 | 10.39 | 138,724 | -0.08(-0.78%) |
May 12, 2011 | 10.29 | 10.48 | 10.28 | 10.47 | 174,106 | +0.18(+1.76%) |
May 11, 2011 | 10.38 | 10.48 | 10.27 | 10.29 | 354,376 | -0.11(-1.07%) |
May 10, 2011 | 10.40 | 10.48 | 10.29 | 10.40 | 372,174 | +0.07(+0.72%) |
May 09, 2011 | 10.32 | 10.35 | 10.20 | 10.33 | 157,452 | +0.04(+0.40%) |
May 06, 2011 | 10.37 | 10.56 | 10.26 | 10.29 | 257,035 | +0.02(+0.22%) |
May 05, 2011 | 10.36 | 10.44 | 10.27 | 10.27 | 243,913 | -0.09(-0.89%) |
May 04, 2011 | 10.41 | 10.52 | 10.35 | 10.36 | 252,602 | -0.03(-0.32%) |
May 03, 2011 | 10.60 | 10.60 | 10.34 | 10.39 | 590,842 | -0.19(-1.75%) |
May 02, 2011 | 10.59 | 10.75 | 10.58 | 10.58 | 299,342 | -0.13(-1.21%) |
Apr 29, 2011 | 10.70 | 10.72 | 10.60 | 10.71 | 225,290 | +0.02(+0.21%) |
Apr 28, 2011 | 10.70 | 10.77 | 10.61 | 10.68 | 368,749 | -0.01(-0.14%) |
Apr 27, 2011 | 10.79 | 10.82 | 10.65 | 10.70 | 307,528 | -0.09(-0.82%) |
Apr 26, 2011 | 10.72 | 10.85 | 10.67 | 10.79 | 225,247 | +0.07(+0.66%) |
Apr 25, 2011 | 10.72 | 10.81 | 10.64 | 10.72 | 366,677 | -0.04(-0.34%) |
Apr 21, 2011 | 10.68 | 10.76 | 10.61 | 10.76 | 452,926 | +0.15(+1.38%) |
Apr 20, 2011 | 10.69 | 10.70 | 10.55 | 10.61 | 361,648 | +0.07(+0.69%) |
Apr 19, 2011 | 10.51 | 10.56 | 10.41 | 10.54 | 301,779 | +0.00(+0.00%) |
Apr 18, 2011 | 10.54 | 10.62 | 10.47 | 10.54 | 262,062 | -0.02(-0.17%) |
Apr 15, 2011 | 10.47 | 10.58 | 10.34 | 10.55 | 288,881 | +0.05(+0.45%) |
Apr 14, 2011 | 10.47 | 10.56 | 10.42 | 10.51 | 256,698 | +0.01(+0.14%) |
Apr 13, 2011 | 10.69 | 10.72 | 10.49 | 10.49 | 316,679 | -0.16(-1.51%) |
Apr 12, 2011 | 10.60 | 10.75 | 10.60 | 10.65 | 305,467 | +0.00(+0.03%) |
Apr 11, 2011 | 10.64 | 10.71 | 10.59 | 10.65 | 426,013 | -0.00(-0.03%) |
Apr 08, 2011 | 10.82 | 10.88 | 10.60 | 10.65 | 205,256 | -0.09(-0.81%) |
Apr 07, 2011 | 10.89 | 10.89 | 10.73 | 10.74 | 220,833 | -0.09(-0.81%) |
Apr 06, 2011 | 10.80 | 10.85 | 10.76 | 10.83 | 265,607 | +0.10(+0.92%) |
Apr 05, 2011 | 10.72 | 10.78 | 10.66 | 10.73 | 221,686 | +0.01(+0.07%) |
Apr 04, 2011 | 10.73 | 10.78 | 10.70 | 10.72 | 185,380 | +0.02(+0.20%) |