Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.28 | 11.46 | 11.28 | 11.46 | 9,696 | +0.11(+0.95%) |
Jun 29, 2011 | 11.23 | 11.41 | 11.23 | 11.35 | 3,824 | +0.07(+0.64%) |
Jun 28, 2011 | 11.40 | 11.40 | 11.28 | 11.28 | 3,255 | -0.09(-0.77%) |
Jun 27, 2011 | 11.29 | 11.37 | 11.29 | 11.37 | 6,156 | +0.08(+0.74%) |
Jun 24, 2011 | 11.21 | 11.29 | 11.21 | 11.28 | 2,054 | -0.03(-0.28%) |
Jun 23, 2011 | 11.16 | 11.35 | 11.16 | 11.32 | 1,313 | -0.10(-0.86%) |
Jun 22, 2011 | 11.50 | 11.50 | 11.34 | 11.41 | 18,405 | -0.06(-0.52%) |
Jun 21, 2011 | 11.46 | 11.47 | 11.38 | 11.47 | 12,700 | +0.06(+0.49%) |
Jun 20, 2011 | 11.41 | 11.47 | 11.36 | 11.42 | 11,560 | -0.15(-1.27%) |
Jun 17, 2011 | 11.58 | 11.58 | 11.51 | 11.56 | 9,607 | +0.06(+0.55%) |
Jun 16, 2011 | 11.58 | 11.60 | 11.47 | 11.50 | 3,178 | +0.07(+0.61%) |
Jun 15, 2011 | 11.51 | 11.56 | 11.43 | 11.43 | 10,821 | -0.17(-1.50%) |
Jun 14, 2011 | 11.45 | 11.60 | 11.45 | 11.60 | 1,786 | +0.13(+1.15%) |
Jun 13, 2011 | 11.47 | 11.47 | 11.44 | 11.47 | 23,649 | -0.01(-0.07%) |
Jun 10, 2011 | 11.51 | 11.51 | 11.48 | 11.48 | 1,326 | -0.11(-0.91%) |
Jun 09, 2011 | 11.40 | 11.59 | 11.40 | 11.59 | 1,729 | +0.18(+1.55%) |
Jun 08, 2011 | 11.51 | 11.51 | 11.40 | 11.41 | 9,584 | +0.03(+0.31%) |
Jun 07, 2011 | 11.46 | 11.46 | 11.37 | 11.37 | 1,147 | +0.09(+0.75%) |
Jun 06, 2011 | 11.33 | 11.34 | 11.29 | 11.29 | 1,151 | -0.11(-0.93%) |
Jun 03, 2011 | 11.32 | 11.41 | 11.32 | 11.40 | 2,163 | -0.03(-0.31%) |
May 24, 2011 | 11.46 | 11.47 | 11.34 | 11.43 | 39,749 | +0.08(+0.68%) |
May 23, 2011 | 11.28 | 11.37 | 11.26 | 11.35 | 142,638 | -0.13(-1.11%) |
May 20, 2011 | 11.40 | 11.49 | 11.40 | 11.48 | 2,361 | -0.12(-1.07%) |
May 19, 2011 | 11.48 | 11.60 | 11.48 | 11.60 | 1,899 | +0.04(+0.36%) |
May 18, 2011 | 11.56 | 11.56 | 11.56 | 11.56 | 1,433 | +0.10(+0.86%) |
May 17, 2011 | 11.60 | 11.60 | 11.45 | 11.46 | 3,890 | -0.15(-1.33%) |
May 16, 2011 | 11.57 | 11.63 | 11.51 | 11.62 | 4,447 | -0.03(-0.24%) |
May 13, 2011 | 11.65 | 11.65 | 11.65 | 11.65 | 336 | -0.01(-0.05%) |
May 12, 2011 | 11.56 | 11.70 | 11.55 | 11.65 | 14,783 | +0.13(+1.14%) |
May 11, 2011 | 11.61 | 11.61 | 11.51 | 11.52 | 13,728 | -0.15(-1.26%) |
May 10, 2011 | 11.81 | 11.81 | 11.65 | 11.67 | 23,845 | -0.01(-0.06%) |
May 09, 2011 | 11.77 | 11.79 | 11.63 | 11.67 | 29,670 | +0.01(+0.09%) |
May 06, 2011 | 11.67 | 11.83 | 11.66 | 11.66 | 7,069 | -0.06(-0.50%) |
May 05, 2011 | 11.88 | 11.88 | 11.69 | 11.72 | 2,007 | -0.09(-0.76%) |
May 04, 2011 | 11.82 | 11.88 | 11.64 | 11.81 | 28,550 | +0.01(+0.05%) |
May 03, 2011 | 11.86 | 11.88 | 11.79 | 11.81 | 13,312 | -0.06(-0.53%) |
May 02, 2011 | 11.88 | 12.11 | 11.87 | 11.87 | 6,385 | -0.01(-0.09%) |
Apr 29, 2011 | 11.88 | 11.88 | 11.88 | 11.88 | 1,003 | -0.10(-0.87%) |
Apr 28, 2011 | 11.86 | 12.11 | 11.86 | 11.98 | 77,345 | -0.04(-0.37%) |
Apr 27, 2011 | 11.86 | 12.03 | 11.86 | 12.03 | 13,048 | +0.17(+1.46%) |
Apr 26, 2011 | 11.84 | 11.86 | 11.84 | 11.86 | 7,212 | +0.06(+0.47%) |
Apr 25, 2011 | 11.72 | 11.80 | 11.72 | 11.80 | 4,954 | +0.06(+0.54%) |
Apr 21, 2011 | 11.70 | 11.74 | 11.67 | 11.74 | 6,056 | +0.08(+0.66%) |
Apr 20, 2011 | 11.68 | 11.68 | 11.65 | 11.66 | 47,741 | +0.02(+0.18%) |
Apr 19, 2011 | 11.66 | 11.66 | 11.64 | 11.64 | 2,047 | +0.09(+0.79%) |
Apr 18, 2011 | 11.56 | 11.56 | 11.40 | 11.55 | 4,336 | -0.19(-1.60%) |
Apr 15, 2011 | 11.75 | 11.76 | 11.71 | 11.74 | 1,147 | -0.01(-0.12%) |
Apr 14, 2011 | 11.58 | 11.79 | 11.58 | 11.75 | 7,771 | +0.17(+1.51%) |
Apr 13, 2011 | 11.62 | 11.73 | 11.51 | 11.58 | 63,191 | +0.07(+0.61%) |
Apr 12, 2011 | 11.63 | 11.63 | 11.48 | 11.51 | 15,490 | -0.08(-0.72%) |
Apr 11, 2011 | 11.65 | 11.65 | 11.56 | 11.59 | 13,855 | +0.06(+0.54%) |
Apr 08, 2011 | 11.65 | 11.65 | 11.47 | 11.53 | 21,098 | -0.06(-0.54%) |
Apr 07, 2011 | 11.65 | 11.65 | 11.49 | 11.59 | 3,112 | +0.07(+0.57%) |
Apr 06, 2011 | 11.51 | 11.56 | 11.51 | 11.52 | 1,565 | +0.18(+1.57%) |
Apr 05, 2011 | 11.32 | 11.44 | 11.32 | 11.35 | 47,862 | +0.01(+0.06%) |
Apr 04, 2011 | 11.55 | 11.57 | 11.30 | 11.34 | 94,731 | -0.17(-1.51%) |