Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.55 | 12.56 | 12.46 | 12.55 | 258,053 | +0.05(+0.39%) |
Jun 29, 2011 | 12.51 | 12.53 | 12.46 | 12.50 | 326,043 | +0.05(+0.39%) |
Jun 28, 2011 | 12.39 | 12.46 | 12.36 | 12.45 | 25,685 | +0.09(+0.73%) |
Jun 27, 2011 | 12.24 | 12.37 | 12.24 | 12.36 | 53,133 | +0.09(+0.73%) |
Jun 24, 2011 | 12.34 | 12.35 | 12.25 | 12.27 | 78,533 | +0.03(+0.23%) |
Jun 23, 2011 | 12.25 | 12.25 | 12.11 | 12.24 | 47,823 | -0.08(-0.62%) |
Jun 22, 2011 | 12.33 | 12.39 | 12.28 | 12.32 | 82,985 | -0.07(-0.56%) |
Jun 21, 2011 | 12.42 | 12.43 | 12.34 | 12.39 | 71,785 | +0.06(+0.51%) |
Jun 20, 2011 | 12.31 | 12.33 | 12.29 | 12.32 | 53,806 | +0.05(+0.41%) |
Jun 17, 2011 | 12.29 | 12.32 | 12.25 | 12.27 | 20,558 | +0.09(+0.70%) |
Jun 16, 2011 | 12.10 | 12.22 | 12.10 | 12.19 | 42,943 | +0.09(+0.76%) |
Jun 15, 2011 | 12.21 | 12.23 | 12.06 | 12.10 | 45,539 | -0.15(-1.23%) |
Jun 14, 2011 | 12.29 | 12.30 | 12.23 | 12.25 | 241,239 | +0.06(+0.50%) |
Jun 13, 2011 | 12.15 | 12.22 | 12.14 | 12.19 | 605,245 | +0.00(+0.00%) |
Jun 10, 2011 | 12.24 | 12.24 | 12.17 | 12.19 | 39,794 | -0.08(-0.61%) |
Jun 09, 2011 | 12.29 | 12.30 | 12.21 | 12.26 | 17,710 | +0.01(+0.06%) |
Jun 08, 2011 | 12.24 | 12.28 | 12.17 | 12.25 | 49,981 | +0.00(+0.00%) |
Jun 07, 2011 | 12.36 | 12.36 | 12.23 | 12.25 | 50,648 | +0.02(+0.20%) |
Jun 06, 2011 | 12.33 | 12.33 | 12.22 | 12.23 | 93,817 | -0.11(-0.92%) |
Jun 03, 2011 | 12.32 | 12.42 | 12.29 | 12.34 | 61,407 | -0.16(-1.26%) |
May 24, 2011 | 12.53 | 12.57 | 12.49 | 12.50 | 86,968 | +0.02(+0.16%) |
May 23, 2011 | 12.53 | 12.58 | 12.48 | 12.48 | 80,070 | -0.18(-1.46%) |
May 20, 2011 | 12.65 | 12.71 | 12.57 | 12.66 | 62,082 | +0.02(+0.16%) |
May 19, 2011 | 12.69 | 12.69 | 12.57 | 12.64 | 70,053 | +0.00(+0.00%) |
May 18, 2011 | 12.64 | 12.64 | 12.56 | 12.64 | 319,690 | +0.03(+0.22%) |
May 17, 2011 | 12.53 | 12.62 | 12.53 | 12.62 | 121,457 | +0.03(+0.22%) |
May 16, 2011 | 12.62 | 12.68 | 12.58 | 12.59 | 69,362 | -0.02(-0.16%) |
May 13, 2011 | 12.75 | 12.75 | 12.54 | 12.61 | 76,448 | -0.09(-0.70%) |
May 12, 2011 | 12.60 | 12.70 | 12.53 | 12.70 | 71,584 | +0.14(+1.14%) |
May 11, 2011 | 12.68 | 12.68 | 12.53 | 12.55 | 313,913 | -0.10(-0.81%) |
May 10, 2011 | 12.45 | 12.67 | 12.45 | 12.66 | 14,311 | +0.22(+1.76%) |
May 09, 2011 | 12.36 | 12.45 | 12.35 | 12.44 | 13,694 | +0.08(+0.61%) |
May 06, 2011 | 12.56 | 12.56 | 12.33 | 12.36 | 37,013 | +0.06(+0.50%) |
May 05, 2011 | 12.34 | 12.39 | 12.25 | 12.30 | 78,980 | -0.10(-0.77%) |
May 04, 2011 | 12.40 | 12.42 | 12.36 | 12.40 | 47,032 | -0.04(-0.29%) |
May 03, 2011 | 12.43 | 12.52 | 12.41 | 12.43 | 15,344 | +0.06(+0.52%) |
May 02, 2011 | 12.37 | 12.37 | 12.37 | 12.37 | 68,177 | +0.03(+0.20%) |
Apr 29, 2011 | 12.35 | 12.36 | 12.31 | 12.34 | 23,869 | +0.02(+0.18%) |
Apr 28, 2011 | 12.23 | 12.35 | 12.23 | 12.32 | 35,235 | +0.13(+1.03%) |
Apr 27, 2011 | 12.19 | 12.21 | 12.18 | 12.20 | 16,909 | +0.06(+0.48%) |
Apr 26, 2011 | 12.09 | 12.16 | 12.09 | 12.14 | 32,109 | +0.10(+0.85%) |
Apr 25, 2011 | 12.05 | 12.05 | 12.01 | 12.04 | 12,346 | -0.01(-0.11%) |
Apr 21, 2011 | 12.01 | 12.05 | 12.00 | 12.05 | 22,913 | +0.05(+0.46%) |
Apr 20, 2011 | 11.99 | 12.04 | 11.94 | 11.99 | 24,401 | +0.16(+1.33%) |
Apr 19, 2011 | 11.85 | 11.85 | 11.79 | 11.84 | 9,917 | +0.03(+0.29%) |
Apr 18, 2011 | 11.82 | 11.86 | 11.76 | 11.80 | 43,625 | -0.17(-1.43%) |
Apr 15, 2011 | 11.88 | 12.00 | 11.88 | 11.97 | 32,558 | +0.10(+0.86%) |
Apr 14, 2011 | 11.82 | 11.88 | 11.76 | 11.87 | 11,188 | +0.03(+0.29%) |
Apr 13, 2011 | 11.87 | 11.88 | 11.82 | 11.84 | 22,947 | +0.05(+0.41%) |
Apr 12, 2011 | 11.84 | 11.84 | 11.75 | 11.79 | 88,028 | -0.07(-0.58%) |
Apr 11, 2011 | 12.02 | 12.02 | 11.83 | 11.86 | 39,171 | -0.11(-0.91%) |
Apr 08, 2011 | 12.07 | 12.07 | 11.92 | 11.97 | 30,094 | -0.03(-0.28%) |
Apr 07, 2011 | 12.07 | 12.07 | 11.97 | 12.00 | 11,684 | -0.05(-0.40%) |
Apr 06, 2011 | 12.00 | 12.06 | 12.00 | 12.05 | 27,269 | +0.07(+0.57%) |
Apr 05, 2011 | 12.06 | 12.06 | 11.97 | 11.98 | 37,145 | -0.02(-0.17%) |
Apr 04, 2011 | 12.11 | 12.11 | 11.99 | 12.00 | 20,723 | -0.04(-0.34%) |