Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.37 | 11.40 | 11.30 | 11.35 | 261,524 | +0.04(+0.31%) |
Jun 29, 2011 | 11.27 | 11.34 | 11.21 | 11.31 | 108,162 | +0.11(+0.95%) |
Jun 28, 2011 | 11.16 | 11.22 | 11.09 | 11.20 | 102,187 | +0.09(+0.83%) |
Jun 27, 2011 | 11.11 | 11.14 | 11.05 | 11.11 | 20,363 | +0.06(+0.52%) |
Jun 24, 2011 | 11.12 | 11.13 | 11.02 | 11.05 | 44,362 | +0.00(+0.00%) |
Jun 23, 2011 | 11.20 | 11.20 | 10.97 | 11.05 | 53,916 | -0.22(-1.96%) |
Jun 22, 2011 | 11.32 | 11.40 | 11.27 | 11.27 | 287,966 | -0.03(-0.25%) |
Jun 21, 2011 | 11.35 | 11.35 | 11.25 | 11.30 | 43,980 | +0.07(+0.67%) |
Jun 20, 2011 | 11.21 | 11.25 | 11.21 | 11.23 | 28,878 | +0.12(+1.08%) |
Jun 17, 2011 | 11.14 | 11.14 | 11.03 | 11.11 | 52,857 | +0.10(+0.89%) |
Jun 16, 2011 | 10.95 | 11.02 | 10.85 | 11.01 | 58,172 | +0.11(+1.03%) |
Jun 15, 2011 | 11.00 | 11.03 | 10.84 | 10.90 | 62,789 | -0.16(-1.46%) |
Jun 14, 2011 | 11.02 | 11.12 | 11.00 | 11.06 | 11,579 | +0.15(+1.42%) |
Jun 13, 2011 | 10.86 | 10.97 | 10.86 | 10.90 | 92,529 | +0.05(+0.45%) |
Jun 10, 2011 | 11.12 | 11.12 | 10.86 | 10.86 | 32,206 | -0.30(-2.71%) |
Jun 09, 2011 | 11.28 | 11.28 | 11.12 | 11.16 | 36,992 | -0.11(-0.94%) |
Jun 08, 2011 | 11.26 | 11.36 | 11.24 | 11.26 | 71,420 | -0.06(-0.50%) |
Jun 07, 2011 | 11.34 | 11.40 | 11.32 | 11.32 | 83,591 | +0.12(+1.11%) |
Jun 06, 2011 | 11.31 | 11.37 | 11.19 | 11.20 | 149,073 | -0.17(-1.52%) |
Jun 03, 2011 | 11.22 | 11.40 | 11.14 | 11.37 | 47,026 | +0.11(+1.00%) |
May 24, 2011 | 11.27 | 11.32 | 11.23 | 11.26 | 27,364 | -0.01(-0.13%) |
May 23, 2011 | 11.24 | 11.29 | 11.17 | 11.27 | 114,414 | -0.08(-0.68%) |
May 20, 2011 | 11.49 | 11.49 | 11.35 | 11.35 | 61,613 | -0.16(-1.41%) |
May 19, 2011 | 11.50 | 11.54 | 11.40 | 11.51 | 62,782 | +0.07(+0.61%) |
May 18, 2011 | 11.33 | 11.45 | 11.31 | 11.44 | 68,234 | +0.12(+1.06%) |
May 17, 2011 | 11.29 | 11.33 | 11.26 | 11.32 | 203,989 | -0.01(-0.06%) |
May 16, 2011 | 11.31 | 11.40 | 11.28 | 11.33 | 50,455 | +0.02(+0.19%) |
May 13, 2011 | 11.40 | 11.44 | 11.31 | 11.31 | 65,198 | -0.15(-1.29%) |
May 12, 2011 | 11.37 | 11.47 | 11.33 | 11.45 | 22,156 | +0.01(+0.12%) |
May 11, 2011 | 11.53 | 11.53 | 11.40 | 11.44 | 25,023 | -0.12(-1.03%) |
May 10, 2011 | 11.47 | 11.57 | 11.47 | 11.56 | 47,310 | +0.18(+1.54%) |
May 09, 2011 | 11.31 | 11.40 | 11.27 | 11.38 | 48,251 | +0.08(+0.68%) |
May 06, 2011 | 11.54 | 11.54 | 11.28 | 11.31 | 41,690 | -0.09(-0.80%) |
May 05, 2011 | 11.33 | 11.49 | 11.32 | 11.40 | 75,116 | -0.04(-0.31%) |
May 04, 2011 | 11.46 | 11.51 | 11.36 | 11.43 | 94,642 | -0.06(-0.49%) |
May 03, 2011 | 11.57 | 11.62 | 11.38 | 11.49 | 55,114 | -0.10(-0.85%) |
May 02, 2011 | 11.57 | 11.59 | 11.57 | 11.59 | 76,999 | -0.01(-0.06%) |
Apr 29, 2011 | 11.66 | 11.66 | 11.44 | 11.59 | 43,050 | -0.06(-0.48%) |
Apr 28, 2011 | 11.50 | 11.67 | 11.50 | 11.65 | 217,210 | +0.15(+1.35%) |
Apr 27, 2011 | 11.43 | 11.50 | 11.41 | 11.50 | 32,093 | +0.08(+0.74%) |
Apr 26, 2011 | 11.31 | 11.44 | 11.30 | 11.41 | 41,462 | +0.10(+0.87%) |
Apr 25, 2011 | 11.21 | 11.35 | 11.20 | 11.31 | 25,754 | +0.07(+0.63%) |
Apr 21, 2011 | 11.19 | 11.24 | 11.12 | 11.24 | 47,654 | +0.08(+0.76%) |
Apr 20, 2011 | 11.16 | 11.16 | 11.05 | 11.16 | 23,880 | +0.14(+1.31%) |
Apr 19, 2011 | 10.97 | 11.04 | 10.96 | 11.01 | 70,122 | +0.09(+0.86%) |
Apr 18, 2011 | 10.89 | 10.95 | 10.87 | 10.92 | 53,126 | -0.13(-1.15%) |
Apr 15, 2011 | 10.93 | 11.04 | 10.93 | 11.04 | 36,079 | +0.14(+1.29%) |
Apr 14, 2011 | 10.69 | 10.91 | 10.69 | 10.90 | 35,179 | +0.15(+1.44%) |
Apr 13, 2011 | 10.82 | 10.82 | 10.72 | 10.75 | 47,960 | -0.01(-0.13%) |
Apr 12, 2011 | 10.71 | 10.78 | 10.71 | 10.76 | 23,164 | -0.01(-0.06%) |
Apr 11, 2011 | 10.82 | 10.86 | 10.75 | 10.77 | 35,678 | +0.01(+0.13%) |
Apr 08, 2011 | 10.93 | 10.93 | 10.73 | 10.76 | 157,220 | -0.08(-0.71%) |
Apr 07, 2011 | 10.95 | 10.95 | 10.80 | 10.83 | 60,978 | -0.13(-1.18%) |
Apr 06, 2011 | 10.98 | 10.98 | 10.93 | 10.96 | 45,262 | +0.02(+0.15%) |
Apr 05, 2011 | 10.95 | 11.00 | 10.92 | 10.95 | 122,301 | +0.01(+0.06%) |
Apr 04, 2011 | 10.99 | 11.00 | 10.92 | 10.94 | 58,578 | -0.01(-0.13%) |