Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.33 | 11.46 | 11.32 | 11.40 | 3,430,009 | +0.10(+0.88%) |
Jun 29, 2011 | 11.14 | 11.34 | 11.13 | 11.31 | 4,031,473 | +0.20(+1.83%) |
Jun 28, 2011 | 11.05 | 11.10 | 11.04 | 11.10 | 3,139,270 | +0.08(+0.72%) |
Jun 27, 2011 | 11.00 | 11.06 | 10.99 | 11.02 | 3,335,900 | +0.05(+0.45%) |
Jun 24, 2011 | 11.23 | 11.26 | 10.94 | 10.97 | 8,982,076 | -0.27(-2.38%) |
Jun 23, 2011 | 11.16 | 11.25 | 11.04 | 11.24 | 4,993,848 | -0.00(-0.04%) |
Jun 22, 2011 | 11.28 | 11.34 | 11.19 | 11.25 | 4,409,413 | -0.05(-0.48%) |
Jun 21, 2011 | 11.24 | 11.31 | 11.19 | 11.30 | 3,685,633 | +0.11(+1.02%) |
Jun 20, 2011 | 11.17 | 11.21 | 11.16 | 11.19 | 8,001,036 | +0.04(+0.36%) |
Jun 17, 2011 | 11.26 | 11.31 | 11.13 | 11.15 | 4,898,882 | -0.03(-0.31%) |
Jun 16, 2011 | 11.11 | 11.21 | 11.07 | 11.18 | 5,293,755 | +0.08(+0.72%) |
Jun 15, 2011 | 11.26 | 11.26 | 11.08 | 11.10 | 4,040,177 | -0.21(-1.89%) |
Jun 14, 2011 | 11.26 | 11.35 | 11.24 | 11.32 | 4,162,666 | +0.16(+1.47%) |
Jun 13, 2011 | 11.28 | 11.28 | 11.14 | 11.15 | 3,941,721 | -0.06(-0.58%) |
Jun 10, 2011 | 11.31 | 11.34 | 11.21 | 11.22 | 3,546,937 | -0.11(-1.01%) |
Jun 09, 2011 | 11.35 | 11.37 | 11.28 | 11.33 | 3,649,595 | +0.00(+0.00%) |
Jun 08, 2011 | 11.45 | 11.47 | 11.29 | 11.33 | 5,023,197 | -0.14(-1.25%) |
Jun 07, 2011 | 11.51 | 11.58 | 11.45 | 11.47 | 9,026,968 | -0.02(-0.17%) |
Jun 06, 2011 | 11.50 | 11.57 | 11.45 | 11.49 | 3,376,286 | -0.03(-0.30%) |
Jun 03, 2011 | 11.56 | 11.64 | 11.50 | 11.53 | 3,760,509 | -0.42(-3.53%) |
May 24, 2011 | 12.12 | 12.12 | 11.92 | 11.95 | 2,743,546 | -0.11(-0.95%) |
May 23, 2011 | 12.10 | 12.15 | 12.02 | 12.06 | 6,776,803 | -0.15(-1.26%) |
May 20, 2011 | 12.33 | 12.33 | 12.17 | 12.22 | 3,448,489 | -0.11(-0.89%) |
May 19, 2011 | 12.26 | 12.34 | 12.22 | 12.33 | 3,256,552 | +0.11(+0.89%) |
May 18, 2011 | 12.13 | 12.26 | 12.09 | 12.22 | 2,461,455 | +0.11(+0.90%) |
May 17, 2011 | 12.14 | 12.14 | 12.04 | 12.11 | 2,915,596 | -0.06(-0.53%) |
May 16, 2011 | 12.19 | 12.27 | 12.15 | 12.17 | 2,819,492 | -0.02(-0.16%) |
May 13, 2011 | 12.22 | 12.30 | 12.15 | 12.19 | 3,672,748 | -0.09(-0.73%) |
May 12, 2011 | 12.20 | 12.33 | 12.15 | 12.28 | 4,941,411 | +0.07(+0.57%) |
May 11, 2011 | 12.23 | 12.28 | 12.15 | 12.21 | 3,601,684 | -0.01(-0.08%) |
May 10, 2011 | 12.13 | 12.23 | 12.12 | 12.22 | 4,099,489 | +0.13(+1.09%) |
May 09, 2011 | 12.06 | 12.11 | 12.00 | 12.09 | 5,703,628 | +0.05(+0.45%) |
May 06, 2011 | 12.22 | 12.26 | 11.99 | 12.04 | 4,413,103 | -0.04(-0.32%) |
May 05, 2011 | 12.03 | 12.20 | 12.02 | 12.08 | 3,798,293 | +0.01(+0.08%) |
May 04, 2011 | 12.06 | 12.13 | 12.01 | 12.07 | 9,155,759 | -0.00(-0.04%) |
May 03, 2011 | 12.06 | 12.18 | 12.04 | 12.07 | 5,439,928 | -0.02(-0.20%) |
May 02, 2011 | 12.07 | 12.10 | 12.06 | 12.10 | 7,105,110 | +0.09(+0.77%) |
Apr 29, 2011 | 12.88 | 12.88 | 11.93 | 12.00 | 20,094,820 | -0.79(-6.19%) |
Apr 28, 2011 | 12.79 | 12.88 | 12.69 | 12.79 | 6,645,627 | +0.01(+0.08%) |
Apr 27, 2011 | 12.65 | 12.80 | 12.64 | 12.79 | 4,284,701 | +0.14(+1.12%) |
Apr 26, 2011 | 12.61 | 12.73 | 12.54 | 12.64 | 4,529,388 | +0.11(+0.86%) |
Apr 25, 2011 | 12.47 | 12.58 | 12.43 | 12.54 | 4,328,401 | +0.00(+0.04%) |
Apr 21, 2011 | 12.57 | 12.59 | 12.49 | 12.53 | 1,974,319 | -0.00(-0.04%) |
Apr 20, 2011 | 12.46 | 12.56 | 12.45 | 12.54 | 3,671,623 | +0.22(+1.79%) |
Apr 19, 2011 | 12.43 | 12.43 | 12.28 | 12.32 | 2,902,218 | -0.08(-0.63%) |
Apr 18, 2011 | 12.35 | 12.40 | 12.22 | 12.39 | 3,559,308 | -0.07(-0.59%) |
Apr 15, 2011 | 12.32 | 12.47 | 12.27 | 12.47 | 3,612,561 | +0.19(+1.51%) |
Apr 14, 2011 | 12.15 | 12.31 | 12.10 | 12.28 | 2,782,681 | +0.09(+0.72%) |
Apr 13, 2011 | 12.24 | 12.27 | 12.15 | 12.19 | 2,922,393 | -0.02(-0.16%) |
Apr 12, 2011 | 12.23 | 12.31 | 12.20 | 12.21 | 2,897,620 | -0.09(-0.75%) |
Apr 11, 2011 | 12.29 | 12.40 | 12.29 | 12.31 | 1,955,695 | +0.01(+0.08%) |
Apr 08, 2011 | 12.53 | 12.54 | 12.22 | 12.30 | 2,992,611 | -0.19(-1.49%) |
Apr 07, 2011 | 12.49 | 12.58 | 12.42 | 12.48 | 2,098,975 | -0.04(-0.35%) |
Apr 06, 2011 | 12.57 | 12.59 | 12.50 | 12.53 | 3,079,711 | -0.01(-0.12%) |
Apr 05, 2011 | 12.50 | 12.65 | 12.46 | 12.54 | 7,233,424 | +0.01(+0.12%) |
Apr 04, 2011 | 12.57 | 12.61 | 12.44 | 12.53 | 4,006,135 | -0.00(-0.04%) |