Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.60 | 10.64 | 10.53 | 10.54 | 7,203,891 | -0.01(-0.09%) |
Jun 29, 2011 | 10.49 | 10.61 | 10.38 | 10.55 | 7,130,303 | +0.09(+0.86%) |
Jun 28, 2011 | 10.28 | 10.47 | 10.23 | 10.46 | 7,418,420 | +0.19(+1.85%) |
Jun 27, 2011 | 10.25 | 10.37 | 10.12 | 10.27 | 5,316,789 | +0.08(+0.80%) |
Jun 24, 2011 | 10.37 | 10.37 | 10.15 | 10.19 | 18,217,954 | -0.08(-0.79%) |
Jun 23, 2011 | 10.14 | 10.30 | 10.07 | 10.27 | 10,645,739 | +0.06(+0.62%) |
Jun 22, 2011 | 10.08 | 10.27 | 10.05 | 10.21 | 8,447,069 | +0.11(+1.07%) |
Jun 21, 2011 | 9.982 | 10.18 | 9.856 | 10.10 | 17,873,526 | +0.19(+1.91%) |
Jun 20, 2011 | 9.856 | 9.964 | 9.792 | 9.910 | 6,902,822 | +0.10(+1.01%) |
Jun 17, 2011 | 10.06 | 10.22 | 9.792 | 9.810 | 19,914,818 | -0.21(-2.07%) |
Jun 16, 2011 | 10.06 | 10.19 | 9.955 | 10.02 | 6,007,286 | -0.05(-0.54%) |
Jun 15, 2011 | 10.30 | 10.30 | 10.05 | 10.07 | 9,041,176 | -0.28(-2.70%) |
Jun 14, 2011 | 10.42 | 10.45 | 10.32 | 10.35 | 6,877,540 | +0.01(+0.09%) |
Jun 13, 2011 | 10.33 | 10.42 | 10.29 | 10.34 | 5,833,450 | +0.00(+0.00%) |
Jun 10, 2011 | 10.22 | 10.45 | 10.16 | 10.34 | 9,112,386 | +0.12(+1.15%) |
Jun 09, 2011 | 10.23 | 10.34 | 10.18 | 10.23 | 6,688,582 | -0.04(-0.35%) |
Jun 08, 2011 | 10.45 | 10.49 | 10.21 | 10.26 | 13,202,707 | -0.18(-1.73%) |
Jun 07, 2011 | 10.56 | 10.59 | 10.42 | 10.44 | 8,121,554 | -0.12(-1.11%) |
Jun 06, 2011 | 10.69 | 10.72 | 10.51 | 10.56 | 6,830,138 | -0.13(-1.18%) |
Jun 03, 2011 | 10.70 | 10.86 | 10.62 | 10.69 | 7,810,455 | +0.53(+5.24%) |
May 24, 2011 | 10.35 | 10.40 | 10.14 | 10.15 | 8,451,484 | -0.20(-1.92%) |
May 23, 2011 | 10.40 | 10.42 | 10.19 | 10.35 | 8,901,255 | -0.12(-1.12%) |
May 20, 2011 | 10.53 | 10.60 | 10.44 | 10.47 | 5,486,301 | -0.09(-0.86%) |
May 19, 2011 | 10.48 | 10.60 | 10.44 | 10.56 | 6,155,012 | +0.15(+1.47%) |
May 18, 2011 | 10.23 | 10.44 | 10.16 | 10.41 | 6,579,854 | +0.15(+1.50%) |
May 17, 2011 | 10.19 | 10.28 | 10.14 | 10.25 | 6,736,060 | +0.06(+0.62%) |
May 16, 2011 | 10.38 | 10.38 | 10.18 | 10.19 | 8,146,172 | -0.20(-1.91%) |
May 13, 2011 | 10.55 | 10.65 | 10.39 | 10.39 | 8,107,071 | -0.17(-1.62%) |
May 12, 2011 | 10.42 | 10.65 | 10.37 | 10.56 | 8,809,158 | +0.14(+1.39%) |
May 11, 2011 | 10.51 | 10.60 | 10.32 | 10.42 | 10,370,824 | -0.06(-0.60%) |
May 10, 2011 | 10.15 | 10.52 | 10.02 | 10.48 | 21,663,738 | +0.07(+0.69%) |
May 09, 2011 | 10.29 | 10.47 | 10.23 | 10.41 | 10,003,718 | +0.08(+0.79%) |
May 06, 2011 | 10.23 | 10.39 | 10.17 | 10.32 | 7,320,675 | +0.16(+1.60%) |
May 05, 2011 | 10.13 | 10.24 | 10.05 | 10.16 | 7,126,866 | -0.05(-0.53%) |
May 04, 2011 | 10.31 | 10.35 | 10.14 | 10.22 | 5,678,799 | -0.13(-1.22%) |
May 03, 2011 | 10.31 | 10.38 | 10.22 | 10.34 | 4,871,079 | +0.03(+0.26%) |
May 02, 2011 | 10.30 | 10.39 | 10.17 | 10.32 | 8,649,390 | +0.05(+0.44%) |
Apr 29, 2011 | 10.42 | 10.46 | 10.26 | 10.27 | 9,677,155 | -0.17(-1.64%) |
Apr 28, 2011 | 10.42 | 10.48 | 10.37 | 10.44 | 4,818,406 | -0.02(-0.17%) |
Apr 27, 2011 | 10.31 | 10.46 | 10.28 | 10.46 | 5,427,872 | +0.16(+1.58%) |
Apr 26, 2011 | 10.16 | 10.33 | 10.16 | 10.30 | 7,003,986 | +0.14(+1.42%) |
Apr 25, 2011 | 10.25 | 10.28 | 10.14 | 10.15 | 4,881,482 | -0.06(-0.62%) |
Apr 21, 2011 | 10.18 | 10.27 | 10.17 | 10.22 | 5,352,601 | +0.03(+0.27%) |
Apr 20, 2011 | 10.24 | 10.32 | 10.18 | 10.19 | 8,317,489 | +0.06(+0.62%) |
Apr 19, 2011 | 10.09 | 10.23 | 10.07 | 10.13 | 9,428,577 | +0.06(+0.63%) |
Apr 18, 2011 | 10.04 | 10.12 | 9.919 | 10.06 | 6,263,483 | -0.07(-0.71%) |
Apr 15, 2011 | 10.20 | 10.23 | 10.02 | 10.14 | 9,203,588 | +0.02(+0.18%) |
Apr 14, 2011 | 9.964 | 10.14 | 9.901 | 10.12 | 8,448,079 | +0.07(+0.70%) |
Apr 13, 2011 | 9.955 | 10.14 | 9.946 | 10.05 | 6,757,382 | +0.10(+1.02%) |
Apr 12, 2011 | 9.973 | 10.04 | 9.910 | 9.946 | 7,088,487 | -0.10(-0.99%) |
Apr 11, 2011 | 10.08 | 10.10 | 9.991 | 10.05 | 6,334,053 | -0.01(-0.09%) |
Apr 08, 2011 | 10.01 | 10.21 | 10.00 | 10.05 | 14,421,669 | +0.05(+0.54%) |
Apr 07, 2011 | 10.22 | 10.23 | 9.991 | 10.00 | 15,301,772 | -0.24(-2.38%) |
Apr 06, 2011 | 9.982 | 10.33 | 9.964 | 10.24 | 15,090,171 | +0.34(+3.46%) |
Apr 05, 2011 | 9.928 | 9.964 | 9.856 | 9.901 | 9,346,868 | -0.04(-0.36%) |
Apr 04, 2011 | 9.937 | 9.973 | 9.919 | 9.937 | 4,599,728 | +0.00(+0.00%) |