Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.70 | 12.82 | 12.65 | 12.65 | 436,865 | -0.10(-0.76%) |
Jun 29, 2011 | 12.67 | 12.75 | 12.58 | 12.74 | 406,983 | +0.16(+1.28%) |
Jun 28, 2011 | 12.52 | 12.64 | 12.47 | 12.58 | 472,764 | +0.13(+1.04%) |
Jun 27, 2011 | 12.26 | 12.52 | 12.24 | 12.45 | 668,676 | +0.19(+1.58%) |
Jun 24, 2011 | 12.79 | 12.87 | 12.11 | 12.26 | 2,229,567 | -0.58(-4.53%) |
Jun 23, 2011 | 12.91 | 12.96 | 12.75 | 12.84 | 510,905 | -0.20(-1.55%) |
Jun 22, 2011 | 13.14 | 13.19 | 13.03 | 13.04 | 375,758 | -0.11(-0.80%) |
Jun 21, 2011 | 13.21 | 13.27 | 13.10 | 13.15 | 347,387 | -0.04(-0.31%) |
Jun 20, 2011 | 13.16 | 13.29 | 12.95 | 13.19 | 583,675 | +0.20(+1.56%) |
Jun 17, 2011 | 13.00 | 13.09 | 12.91 | 12.99 | 807,549 | +0.17(+1.32%) |
Jun 16, 2011 | 12.87 | 13.03 | 12.77 | 12.82 | 329,732 | -0.05(-0.38%) |
Jun 15, 2011 | 12.77 | 12.94 | 12.68 | 12.87 | 614,400 | +0.09(+0.70%) |
Jun 14, 2011 | 12.80 | 12.90 | 12.74 | 12.78 | 452,970 | +0.10(+0.83%) |
Jun 13, 2011 | 12.85 | 12.91 | 12.63 | 12.67 | 721,736 | -0.17(-1.32%) |
Jun 10, 2011 | 13.06 | 13.08 | 12.71 | 12.84 | 545,996 | -0.28(-2.15%) |
Jun 09, 2011 | 12.95 | 13.27 | 12.93 | 13.12 | 385,178 | +0.19(+1.50%) |
Jun 08, 2011 | 12.94 | 13.03 | 12.81 | 12.93 | 657,399 | -0.01(-0.06%) |
Jun 07, 2011 | 13.09 | 13.16 | 12.93 | 12.94 | 554,843 | -0.10(-0.74%) |
Jun 06, 2011 | 13.12 | 13.25 | 13.02 | 13.04 | 385,058 | -0.10(-0.74%) |
Jun 03, 2011 | 13.23 | 13.29 | 13.12 | 13.13 | 344,160 | -0.15(-1.10%) |
May 24, 2011 | 13.32 | 13.34 | 13.15 | 13.28 | 319,764 | +0.01(+0.06%) |
May 23, 2011 | 13.41 | 13.45 | 13.27 | 13.27 | 471,659 | -0.18(-1.37%) |
May 20, 2011 | 13.58 | 13.63 | 13.41 | 13.45 | 221,236 | -0.11(-0.83%) |
May 19, 2011 | 13.67 | 13.70 | 13.49 | 13.57 | 282,853 | -0.04(-0.29%) |
May 18, 2011 | 13.57 | 13.62 | 13.49 | 13.61 | 332,823 | +0.09(+0.65%) |
May 17, 2011 | 13.71 | 13.74 | 13.34 | 13.52 | 697,808 | -0.22(-1.58%) |
May 16, 2011 | 13.74 | 13.90 | 13.70 | 13.74 | 459,405 | -0.07(-0.52%) |
May 13, 2011 | 14.03 | 14.14 | 13.72 | 13.81 | 277,723 | -0.21(-1.49%) |
May 12, 2011 | 13.89 | 14.10 | 13.74 | 14.02 | 460,621 | +0.10(+0.69%) |
May 11, 2011 | 14.14 | 14.14 | 13.86 | 13.92 | 594,456 | -0.25(-1.76%) |
May 10, 2011 | 14.07 | 14.19 | 14.00 | 14.17 | 722,783 | +0.18(+1.32%) |
May 09, 2011 | 13.90 | 14.02 | 13.81 | 13.98 | 505,407 | +0.15(+1.10%) |
May 06, 2011 | 14.03 | 14.12 | 13.78 | 13.83 | 568,323 | -0.19(-1.37%) |
May 05, 2011 | 13.79 | 14.04 | 13.78 | 14.03 | 736,247 | +0.16(+1.16%) |
May 04, 2011 | 13.94 | 14.02 | 13.80 | 13.86 | 785,734 | -0.11(-0.80%) |
May 03, 2011 | 14.02 | 14.02 | 13.87 | 13.98 | 464,432 | -0.10(-0.68%) |
May 02, 2011 | 14.11 | 14.23 | 14.03 | 14.07 | 973,020 | -0.02(-0.11%) |
Apr 29, 2011 | 14.07 | 14.15 | 13.95 | 14.09 | 417,350 | +0.08(+0.57%) |
Apr 28, 2011 | 14.09 | 14.12 | 13.90 | 14.01 | 439,428 | -0.02(-0.17%) |
Apr 27, 2011 | 13.82 | 14.14 | 13.82 | 14.03 | 901,648 | +0.18(+1.33%) |
Apr 26, 2011 | 13.45 | 14.00 | 13.44 | 13.85 | 2,358,452 | +0.47(+3.48%) |
Apr 25, 2011 | 13.31 | 13.49 | 13.23 | 13.38 | 2,359,633 | +0.14(+1.09%) |
Apr 21, 2011 | 13.38 | 13.59 | 13.01 | 13.24 | 2,160,719 | +0.39(+3.00%) |
Apr 20, 2011 | 12.65 | 12.88 | 12.65 | 12.85 | 707,517 | +0.29(+2.30%) |
Apr 19, 2011 | 12.68 | 12.78 | 12.52 | 12.56 | 341,887 | -0.11(-0.89%) |
Apr 18, 2011 | 12.71 | 12.74 | 12.63 | 12.68 | 286,634 | -0.16(-1.25%) |
Apr 15, 2011 | 12.80 | 12.88 | 12.62 | 12.84 | 708,503 | +0.06(+0.50%) |
Apr 14, 2011 | 12.76 | 12.81 | 12.63 | 12.77 | 628,748 | -0.02(-0.13%) |
Apr 13, 2011 | 12.85 | 12.97 | 12.73 | 12.79 | 690,963 | -0.04(-0.31%) |
Apr 12, 2011 | 12.89 | 12.92 | 12.77 | 12.83 | 490,822 | -0.06(-0.44%) |
Apr 11, 2011 | 12.94 | 12.98 | 12.84 | 12.88 | 353,744 | -0.03(-0.25%) |
Apr 08, 2011 | 13.06 | 13.08 | 12.88 | 12.92 | 350,190 | -0.10(-0.74%) |
Apr 07, 2011 | 12.92 | 13.11 | 12.90 | 13.01 | 475,517 | +0.09(+0.68%) |
Apr 06, 2011 | 12.88 | 13.04 | 12.83 | 12.92 | 395,547 | +0.06(+0.50%) |
Apr 05, 2011 | 12.92 | 12.99 | 12.80 | 12.86 | 381,920 | -0.10(-0.81%) |
Apr 04, 2011 | 13.02 | 13.05 | 12.88 | 12.96 | 312,969 | -0.01(-0.06%) |