Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.12 | 12.32 | 12.09 | 12.29 | 282,200 | +0.13(+1.07%) |
Jun 29, 2011 | 12.24 | 12.26 | 11.96 | 12.16 | 435,990 | +0.01(+0.08%) |
Jun 28, 2011 | 11.99 | 12.15 | 11.82 | 12.15 | 300,389 | +0.15(+1.25%) |
Jun 27, 2011 | 11.72 | 12.19 | 11.72 | 12.00 | 332,752 | +0.28(+2.39%) |
Jun 24, 2011 | 11.75 | 11.82 | 11.69 | 11.72 | 464,560 | +0.00(+0.00%) |
Jun 23, 2011 | 11.88 | 11.90 | 11.43 | 11.72 | 457,703 | -0.32(-2.66%) |
Jun 22, 2011 | 12.22 | 12.37 | 12.04 | 12.04 | 280,974 | -0.26(-2.11%) |
Jun 21, 2011 | 12.29 | 12.41 | 12.12 | 12.30 | 386,023 | +0.10(+0.82%) |
Jun 20, 2011 | 12.25 | 12.34 | 11.99 | 12.20 | 347,001 | +0.12(+0.99%) |
Jun 17, 2011 | 11.90 | 12.31 | 11.80 | 12.08 | 756,075 | +0.24(+2.03%) |
Jun 16, 2011 | 11.46 | 11.84 | 11.46 | 11.84 | 380,962 | +0.37(+3.23%) |
Jun 15, 2011 | 11.59 | 11.67 | 11.40 | 11.47 | 350,061 | -0.27(-2.30%) |
Jun 14, 2011 | 11.50 | 11.85 | 11.41 | 11.74 | 456,685 | +0.35(+3.07%) |
Jun 13, 2011 | 11.27 | 11.47 | 11.10 | 11.39 | 385,723 | +0.16(+1.42%) |
Jun 10, 2011 | 11.36 | 11.50 | 11.05 | 11.23 | 300,085 | -0.22(-1.92%) |
Jun 09, 2011 | 11.44 | 11.55 | 11.29 | 11.45 | 188,594 | +0.07(+0.62%) |
Jun 08, 2011 | 11.65 | 11.71 | 11.38 | 11.38 | 372,732 | -0.33(-2.82%) |
Jun 07, 2011 | 11.67 | 11.82 | 11.59 | 11.71 | 340,328 | +0.16(+1.39%) |
Jun 06, 2011 | 11.81 | 11.81 | 11.50 | 11.55 | 546,718 | -0.21(-1.79%) |
Jun 03, 2011 | 11.70 | 11.96 | 11.62 | 11.76 | 422,035 | -0.16(-1.34%) |
May 24, 2011 | 11.91 | 12.09 | 11.89 | 11.92 | 420,881 | +0.04(+0.34%) |
May 23, 2011 | 11.96 | 12.12 | 11.88 | 11.88 | 309,785 | -0.26(-2.14%) |
May 20, 2011 | 12.24 | 12.35 | 12.13 | 12.14 | 326,377 | -0.18(-1.50%) |
May 19, 2011 | 12.34 | 12.39 | 12.14 | 12.32 | 384,656 | +0.07(+0.61%) |
May 18, 2011 | 12.24 | 12.33 | 12.16 | 12.25 | 372,317 | +0.04(+0.33%) |
May 17, 2011 | 12.20 | 12.35 | 12.19 | 12.21 | 621,228 | -0.03(-0.25%) |
May 16, 2011 | 12.37 | 12.48 | 12.17 | 12.24 | 369,973 | -0.18(-1.45%) |
May 13, 2011 | 12.71 | 12.72 | 12.39 | 12.42 | 210,496 | -0.33(-2.59%) |
May 12, 2011 | 12.52 | 12.81 | 12.40 | 12.75 | 297,112 | +0.14(+1.11%) |
May 11, 2011 | 12.67 | 12.89 | 12.55 | 12.61 | 370,594 | -0.10(-0.79%) |
May 10, 2011 | 12.48 | 12.76 | 12.40 | 12.71 | 424,377 | +0.29(+2.33%) |
May 09, 2011 | 12.38 | 12.55 | 12.22 | 12.42 | 356,093 | +0.04(+0.32%) |
May 06, 2011 | 12.88 | 12.90 | 12.37 | 12.38 | 319,389 | -0.32(-2.52%) |
May 05, 2011 | 12.88 | 13.01 | 12.62 | 12.70 | 379,090 | -0.24(-1.85%) |
May 04, 2011 | 13.00 | 13.02 | 12.83 | 12.94 | 494,676 | -0.03(-0.23%) |
May 03, 2011 | 13.18 | 13.48 | 12.82 | 12.97 | 895,119 | -0.24(-1.82%) |
May 02, 2011 | 13.18 | 13.27 | 13.06 | 13.21 | 652,855 | +0.11(+0.84%) |
Apr 29, 2011 | 13.29 | 13.37 | 13.10 | 13.10 | 448,655 | -0.15(-1.13%) |
Apr 28, 2011 | 13.15 | 13.47 | 13.09 | 13.25 | 653,698 | +0.08(+0.61%) |
Apr 27, 2011 | 12.35 | 13.25 | 12.30 | 13.17 | 1,059,744 | +0.93(+7.60%) |
Apr 26, 2011 | 12.08 | 12.25 | 12.01 | 12.24 | 437,979 | +0.18(+1.45%) |
Apr 25, 2011 | 11.85 | 12.09 | 11.76 | 12.06 | 311,112 | +0.24(+2.07%) |
Apr 21, 2011 | 11.71 | 11.83 | 11.58 | 11.82 | 229,563 | +0.18(+1.55%) |
Apr 20, 2011 | 11.76 | 11.79 | 11.58 | 11.64 | 341,316 | +0.03(+0.26%) |
Apr 19, 2011 | 11.84 | 11.93 | 11.53 | 11.61 | 242,656 | -0.14(-1.19%) |
Apr 18, 2011 | 11.65 | 11.84 | 11.58 | 11.75 | 348,270 | -0.07(-0.59%) |
Apr 15, 2011 | 11.82 | 11.85 | 11.65 | 11.82 | 260,638 | -0.04(-0.34%) |
Apr 14, 2011 | 11.70 | 11.88 | 11.60 | 11.86 | 193,032 | +0.02(+0.17%) |
Apr 13, 2011 | 12.26 | 12.28 | 11.71 | 11.84 | 321,772 | -0.31(-2.55%) |
Apr 12, 2011 | 12.09 | 12.26 | 12.07 | 12.15 | 260,621 | -0.07(-0.57%) |
Apr 11, 2011 | 12.22 | 12.35 | 12.16 | 12.22 | 219,799 | -0.03(-0.24%) |
Apr 08, 2011 | 12.64 | 12.64 | 12.20 | 12.25 | 236,913 | -0.29(-2.31%) |
Apr 07, 2011 | 12.51 | 12.69 | 12.51 | 12.54 | 434,349 | +0.05(+0.40%) |
Apr 06, 2011 | 12.26 | 12.53 | 12.20 | 12.49 | 445,439 | +0.32(+2.63%) |
Apr 05, 2011 | 12.11 | 12.29 | 12.10 | 12.17 | 364,156 | +0.03(+0.25%) |
Apr 04, 2011 | 12.00 | 12.16 | 11.97 | 12.14 | 356,443 | +0.18(+1.51%) |