Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.72 | 10.73 | 10.62 | 10.71 | 371,672 | +0.06(+0.59%) |
Jun 29, 2011 | 10.67 | 10.74 | 10.63 | 10.65 | 272,914 | +0.00(+0.00%) |
Jun 28, 2011 | 10.70 | 10.73 | 10.59 | 10.65 | 842,873 | -0.08(-0.72%) |
Jun 27, 2011 | 10.84 | 10.84 | 10.66 | 10.72 | 925,384 | -0.04(-0.39%) |
Jun 24, 2011 | 10.91 | 11.03 | 10.73 | 10.77 | 10,382,973 | -0.15(-1.35%) |
Jun 23, 2011 | 10.99 | 11.00 | 10.70 | 10.91 | 1,160,604 | -0.24(-2.15%) |
Jun 22, 2011 | 10.94 | 11.39 | 10.87 | 11.15 | 906,478 | +0.19(+1.73%) |
Jun 21, 2011 | 10.83 | 10.96 | 10.75 | 10.96 | 648,429 | +0.23(+2.16%) |
Jun 20, 2011 | 10.72 | 10.75 | 10.70 | 10.73 | 591,047 | -0.11(-1.04%) |
Jun 17, 2011 | 10.87 | 10.89 | 10.71 | 10.84 | 378,082 | -0.02(-0.19%) |
Jun 16, 2011 | 10.87 | 10.94 | 10.73 | 10.87 | 441,155 | -0.07(-0.64%) |
Jun 15, 2011 | 10.95 | 10.96 | 10.82 | 10.94 | 494,380 | -0.04(-0.38%) |
Jun 14, 2011 | 10.89 | 11.00 | 10.86 | 10.98 | 815,259 | +0.13(+1.23%) |
Jun 13, 2011 | 10.68 | 10.86 | 10.68 | 10.84 | 539,980 | +0.16(+1.51%) |
Jun 10, 2011 | 10.75 | 10.78 | 10.46 | 10.68 | 662,329 | -0.06(-0.52%) |
Jun 09, 2011 | 10.57 | 10.76 | 10.57 | 10.74 | 327,964 | +0.13(+1.19%) |
Jun 08, 2011 | 10.76 | 10.80 | 10.57 | 10.61 | 363,119 | -0.18(-1.63%) |
Jun 07, 2011 | 10.71 | 10.82 | 10.70 | 10.79 | 253,109 | +0.09(+0.86%) |
Jun 06, 2011 | 10.72 | 10.77 | 10.67 | 10.70 | 336,343 | -0.03(-0.26%) |
Jun 03, 2011 | 10.70 | 10.80 | 10.61 | 10.72 | 296,588 | +0.10(+0.93%) |
May 24, 2011 | 10.63 | 10.65 | 10.52 | 10.63 | 476,882 | -0.01(-0.13%) |
May 23, 2011 | 10.65 | 10.70 | 10.58 | 10.64 | 319,991 | -0.03(-0.26%) |
May 20, 2011 | 10.66 | 10.74 | 10.58 | 10.67 | 287,157 | +0.01(+0.13%) |
May 19, 2011 | 10.75 | 10.75 | 10.63 | 10.65 | 286,935 | +0.01(+0.13%) |
May 18, 2011 | 10.62 | 10.65 | 10.56 | 10.64 | 336,128 | +0.08(+0.80%) |
May 17, 2011 | 10.58 | 10.60 | 10.54 | 10.56 | 321,635 | -0.05(-0.46%) |
May 16, 2011 | 10.65 | 10.67 | 10.58 | 10.61 | 311,053 | -0.07(-0.66%) |
May 13, 2011 | 10.74 | 10.75 | 10.56 | 10.68 | 422,757 | -0.10(-0.92%) |
May 12, 2011 | 10.94 | 10.99 | 10.72 | 10.77 | 382,037 | -0.17(-1.54%) |
May 11, 2011 | 10.96 | 10.98 | 10.87 | 10.94 | 334,934 | -0.01(-0.06%) |
May 10, 2011 | 10.87 | 10.98 | 10.87 | 10.95 | 417,786 | +0.08(+0.71%) |
May 09, 2011 | 10.76 | 10.89 | 10.73 | 10.87 | 335,682 | +0.14(+1.26%) |
May 06, 2011 | 10.82 | 10.90 | 10.72 | 10.74 | 267,830 | -0.05(-0.47%) |
May 05, 2011 | 10.72 | 10.81 | 10.65 | 10.79 | 343,707 | -0.01(-0.07%) |
May 04, 2011 | 10.80 | 10.84 | 10.64 | 10.80 | 365,088 | +0.01(+0.13%) |
May 03, 2011 | 10.73 | 10.80 | 10.66 | 10.78 | 259,487 | +0.05(+0.46%) |
May 02, 2011 | 10.72 | 10.73 | 10.70 | 10.73 | 314,958 | +0.05(+0.46%) |
Apr 29, 2011 | 10.63 | 10.72 | 10.59 | 10.68 | 168,758 | +0.03(+0.26%) |
Apr 28, 2011 | 10.61 | 10.66 | 10.57 | 10.65 | 147,673 | +0.05(+0.46%) |
Apr 27, 2011 | 10.73 | 10.73 | 10.54 | 10.61 | 196,457 | -0.13(-1.18%) |
Apr 26, 2011 | 10.68 | 10.77 | 10.63 | 10.73 | 344,695 | +0.05(+0.46%) |
Apr 25, 2011 | 10.57 | 10.68 | 10.56 | 10.68 | 294,206 | +0.15(+1.44%) |
Apr 21, 2011 | 10.49 | 10.58 | 10.42 | 10.53 | 226,680 | +0.09(+0.84%) |
Apr 20, 2011 | 10.35 | 10.49 | 10.35 | 10.44 | 240,421 | +0.12(+1.16%) |
Apr 19, 2011 | 10.27 | 10.42 | 10.27 | 10.32 | 256,545 | +0.07(+0.69%) |
Apr 18, 2011 | 10.30 | 10.30 | 10.13 | 10.25 | 318,178 | +0.00(+0.00%) |
Apr 15, 2011 | 10.25 | 10.38 | 10.20 | 10.25 | 253,786 | -0.01(-0.07%) |
Apr 14, 2011 | 10.20 | 10.26 | 10.11 | 10.26 | 288,311 | +0.07(+0.69%) |
Apr 13, 2011 | 10.37 | 10.40 | 10.08 | 10.19 | 677,562 | -0.14(-1.36%) |
Apr 12, 2011 | 10.53 | 10.53 | 10.32 | 10.33 | 602,863 | -0.23(-2.13%) |
Apr 11, 2011 | 10.63 | 10.66 | 10.54 | 10.56 | 248,806 | -0.06(-0.60%) |
Apr 08, 2011 | 10.63 | 10.68 | 10.59 | 10.62 | 153,794 | -0.01(-0.07%) |
Apr 07, 2011 | 10.61 | 10.68 | 10.57 | 10.63 | 257,617 | +0.01(+0.07%) |
Apr 06, 2011 | 10.80 | 10.85 | 10.56 | 10.62 | 530,065 | -0.23(-2.14%) |
Apr 05, 2011 | 10.73 | 10.85 | 10.71 | 10.85 | 133,910 | +0.11(+1.05%) |
Apr 04, 2011 | 10.68 | 10.78 | 10.68 | 10.74 | 204,743 | +0.02(+0.20%) |