Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.27 | 13.30 | 13.05 | 13.15 | 777,052 | -0.14(-1.05%) |
Jun 29, 2011 | 13.30 | 13.40 | 12.96 | 13.29 | 816,459 | +0.02(+0.15%) |
Jun 28, 2011 | 12.81 | 13.36 | 12.66 | 13.27 | 1,641,635 | +0.87(+7.02%) |
Jun 27, 2011 | 12.37 | 12.49 | 12.28 | 12.40 | 729,684 | -0.14(-1.12%) |
Jun 24, 2011 | 12.68 | 12.75 | 12.39 | 12.54 | 950,862 | -0.15(-1.18%) |
Jun 23, 2011 | 12.48 | 12.83 | 12.13 | 12.69 | 1,046,041 | +0.11(+0.87%) |
Jun 22, 2011 | 12.68 | 12.85 | 12.54 | 12.58 | 766,795 | -0.25(-1.95%) |
Jun 21, 2011 | 12.57 | 12.91 | 12.52 | 12.83 | 1,162,304 | +0.31(+2.48%) |
Jun 20, 2011 | 12.46 | 12.71 | 12.32 | 12.52 | 563,620 | +0.05(+0.40%) |
Jun 17, 2011 | 12.85 | 12.97 | 12.34 | 12.47 | 1,295,025 | -0.20(-1.58%) |
Jun 16, 2011 | 12.76 | 13.09 | 12.50 | 12.67 | 881,726 | -0.14(-1.09%) |
Jun 15, 2011 | 12.86 | 13.07 | 12.65 | 12.81 | 831,876 | -0.23(-1.76%) |
Jun 14, 2011 | 12.74 | 13.26 | 12.73 | 13.04 | 1,027,495 | +0.37(+2.92%) |
Jun 13, 2011 | 13.01 | 13.12 | 12.32 | 12.67 | 1,344,387 | -0.33(-2.54%) |
Jun 10, 2011 | 13.02 | 13.16 | 12.90 | 13.00 | 829,068 | -0.02(-0.15%) |
Jun 09, 2011 | 12.98 | 13.17 | 12.86 | 13.02 | 775,088 | +0.11(+0.85%) |
Jun 08, 2011 | 13.12 | 13.35 | 12.83 | 12.91 | 1,838,370 | -0.46(-3.44%) |
Jun 07, 2011 | 13.89 | 14.19 | 13.32 | 13.37 | 1,142,248 | -0.26(-1.91%) |
Jun 06, 2011 | 14.19 | 14.35 | 13.56 | 13.63 | 1,243,199 | -0.61(-4.28%) |
Jun 03, 2011 | 14.02 | 14.50 | 13.94 | 14.24 | 1,247,507 | +0.46(+3.34%) |
May 24, 2011 | 13.30 | 13.93 | 13.30 | 13.78 | 1,373,140 | +0.62(+4.71%) |
May 23, 2011 | 13.30 | 13.45 | 13.11 | 13.16 | 1,821,007 | -0.52(-3.80%) |
May 20, 2011 | 13.90 | 14.15 | 13.57 | 13.68 | 1,696,214 | -0.38(-2.70%) |
May 19, 2011 | 14.16 | 14.30 | 13.86 | 14.06 | 1,512,986 | +0.39(+2.85%) |
May 18, 2011 | 13.37 | 13.73 | 13.27 | 13.67 | 1,430,842 | +0.38(+2.86%) |
May 17, 2011 | 13.52 | 13.55 | 13.10 | 13.29 | 2,641,886 | -0.58(-4.18%) |
May 16, 2011 | 14.06 | 14.42 | 13.81 | 13.87 | 1,177,116 | -0.35(-2.46%) |
May 13, 2011 | 14.29 | 14.65 | 14.14 | 14.22 | 1,219,436 | -0.08(-0.56%) |
May 12, 2011 | 14.50 | 14.75 | 13.94 | 14.30 | 2,385,595 | -0.35(-2.39%) |
May 11, 2011 | 15.06 | 15.36 | 14.56 | 14.65 | 2,264,667 | -0.46(-3.04%) |
May 10, 2011 | 15.39 | 15.58 | 14.55 | 15.11 | 3,268,900 | -0.54(-3.45%) |
May 09, 2011 | 15.68 | 15.77 | 15.27 | 15.65 | 1,341,833 | +0.26(+1.69%) |
May 06, 2011 | 15.40 | 16.05 | 15.36 | 15.39 | 1,711,475 | +0.21(+1.41%) |
May 05, 2011 | 15.58 | 15.70 | 14.80 | 15.18 | 2,279,468 | -0.43(-2.78%) |
May 04, 2011 | 16.11 | 16.20 | 15.52 | 15.61 | 1,482,806 | -0.56(-3.46%) |
May 03, 2011 | 16.58 | 16.78 | 16.02 | 16.17 | 1,567,596 | -0.46(-2.77%) |
May 02, 2011 | 16.65 | 17.21 | 16.52 | 16.63 | 1,085,026 | -0.41(-2.41%) |
Apr 29, 2011 | 17.27 | 17.27 | 16.86 | 17.04 | 735,131 | -0.01(-0.06%) |
Apr 28, 2011 | 17.11 | 17.54 | 16.98 | 17.05 | 1,473,940 | -0.05(-0.29%) |
Apr 27, 2011 | 16.67 | 17.30 | 16.55 | 17.10 | 2,162,461 | +0.69(+4.20%) |
Apr 26, 2011 | 16.29 | 16.69 | 16.28 | 16.41 | 1,296,652 | +0.11(+0.67%) |
Apr 25, 2011 | 16.26 | 16.40 | 16.05 | 16.30 | 835,244 | -0.03(-0.18%) |
Apr 21, 2011 | 16.56 | 16.65 | 16.08 | 16.33 | 933,885 | -0.18(-1.09%) |
Apr 20, 2011 | 16.40 | 16.73 | 16.25 | 16.51 | 1,170,469 | +0.37(+2.29%) |
Apr 19, 2011 | 16.29 | 16.40 | 16.04 | 16.14 | 1,087,507 | -0.15(-0.92%) |
Apr 18, 2011 | 16.44 | 16.59 | 16.00 | 16.29 | 1,551,604 | -0.47(-2.80%) |
Apr 15, 2011 | 16.37 | 16.90 | 16.25 | 16.76 | 1,192,983 | +0.31(+1.88%) |
Apr 14, 2011 | 16.43 | 16.68 | 16.11 | 16.45 | 977,572 | -0.11(-0.66%) |
Apr 13, 2011 | 16.80 | 16.84 | 16.24 | 16.56 | 2,023,725 | +0.58(+3.63%) |
Apr 12, 2011 | 15.62 | 16.11 | 15.30 | 15.98 | 3,061,012 | -0.15(-0.93%) |
Apr 11, 2011 | 17.59 | 17.60 | 16.02 | 16.13 | 2,747,027 | -1.24(-7.14%) |
Apr 08, 2011 | 17.49 | 17.72 | 17.04 | 17.37 | 2,124,631 | +0.11(+0.64%) |
Apr 07, 2011 | 17.61 | 17.82 | 17.24 | 17.26 | 2,201,079 | -0.02(-0.12%) |
Apr 06, 2011 | 17.12 | 17.85 | 17.00 | 17.28 | 3,325,380 | +0.30(+1.77%) |
Apr 05, 2011 | 17.44 | 17.84 | 16.83 | 16.98 | 5,039,535 | -0.43(-2.47%) |
Apr 04, 2011 | 16.62 | 17.64 | 16.50 | 17.41 | 5,326,956 | +1.09(+6.68%) |