Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.26 | 14.44 | 14.06 | 14.19 | 3,462,510 | -0.12(-0.81%) |
Jun 29, 2011 | 14.05 | 14.30 | 13.91 | 14.30 | 629,803 | +0.31(+2.25%) |
Jun 28, 2011 | 14.06 | 14.06 | 13.66 | 13.99 | 1,095,346 | +0.73(+5.49%) |
Jun 27, 2011 | 13.35 | 13.41 | 13.22 | 13.26 | 288,589 | -0.05(-0.37%) |
Jun 24, 2011 | 13.20 | 13.34 | 12.96 | 13.31 | 2,187,821 | +0.11(+0.81%) |
Jun 23, 2011 | 12.85 | 13.27 | 12.56 | 13.20 | 207,106 | +0.23(+1.79%) |
Jun 22, 2011 | 13.11 | 13.35 | 12.95 | 12.97 | 214,342 | -0.13(-1.01%) |
Jun 21, 2011 | 12.80 | 13.23 | 12.66 | 13.11 | 142,924 | +0.45(+3.53%) |
Jun 20, 2011 | 12.59 | 12.87 | 12.51 | 12.66 | 132,600 | -0.03(-0.26%) |
Jun 17, 2011 | 12.71 | 12.83 | 12.64 | 12.69 | 371,205 | +0.05(+0.39%) |
Jun 16, 2011 | 12.55 | 12.77 | 12.43 | 12.64 | 275,215 | +0.11(+0.86%) |
Jun 15, 2011 | 12.29 | 12.67 | 12.29 | 12.53 | 299,726 | +0.11(+0.87%) |
Jun 14, 2011 | 12.39 | 12.48 | 12.25 | 12.43 | 323,504 | +0.18(+1.49%) |
Jun 13, 2011 | 11.81 | 12.33 | 11.64 | 12.24 | 333,017 | +0.55(+4.74%) |
Jun 10, 2011 | 11.83 | 11.97 | 11.50 | 11.69 | 266,218 | -0.20(-1.64%) |
Jun 09, 2011 | 11.94 | 12.05 | 11.89 | 11.89 | 148,623 | +0.00(+0.00%) |
Jun 08, 2011 | 12.13 | 12.15 | 11.85 | 11.89 | 199,275 | -0.31(-2.53%) |
Jun 07, 2011 | 12.45 | 12.50 | 12.15 | 12.19 | 187,694 | -0.15(-1.19%) |
Jun 06, 2011 | 12.52 | 12.71 | 12.31 | 12.34 | 186,984 | -0.26(-2.06%) |
Jun 03, 2011 | 12.46 | 12.71 | 12.21 | 12.60 | 367,573 | +0.66(+5.51%) |
May 24, 2011 | 11.76 | 11.99 | 11.76 | 11.94 | 138,202 | +0.20(+1.66%) |
May 23, 2011 | 11.73 | 11.96 | 11.68 | 11.75 | 145,269 | -0.23(-1.90%) |
May 20, 2011 | 12.08 | 12.10 | 11.80 | 11.98 | 139,341 | -0.20(-1.60%) |
May 19, 2011 | 12.38 | 12.39 | 11.94 | 12.17 | 294,659 | -0.11(-0.93%) |
May 18, 2011 | 11.97 | 12.32 | 11.90 | 12.28 | 179,596 | +0.32(+2.65%) |
May 17, 2011 | 11.90 | 12.01 | 11.82 | 11.97 | 222,343 | -0.10(-0.81%) |
May 16, 2011 | 11.88 | 12.28 | 11.86 | 12.06 | 201,468 | +0.09(+0.78%) |
May 13, 2011 | 12.08 | 12.09 | 11.80 | 11.97 | 234,903 | -0.13(-1.04%) |
May 12, 2011 | 11.41 | 12.16 | 11.32 | 12.10 | 439,613 | +0.63(+5.46%) |
May 11, 2011 | 11.71 | 11.91 | 11.40 | 11.47 | 366,234 | -0.30(-2.56%) |
May 10, 2011 | 12.37 | 12.37 | 11.63 | 11.77 | 469,215 | -0.55(-4.49%) |
May 09, 2011 | 12.23 | 12.48 | 12.11 | 12.32 | 298,156 | +0.02(+0.13%) |
May 06, 2011 | 13.15 | 13.28 | 12.04 | 12.31 | 422,916 | -0.75(-5.73%) |
May 05, 2011 | 13.01 | 13.28 | 12.59 | 13.06 | 353,912 | -0.41(-3.08%) |
May 04, 2011 | 13.67 | 13.82 | 13.47 | 13.47 | 186,027 | -0.11(-0.78%) |
May 03, 2011 | 13.63 | 13.74 | 13.44 | 13.58 | 101,592 | -0.05(-0.36%) |
May 02, 2011 | 13.63 | 13.78 | 13.58 | 13.63 | 145,863 | +0.05(+0.36%) |
Apr 29, 2011 | 13.62 | 13.68 | 13.43 | 13.58 | 100,616 | -0.07(-0.48%) |
Apr 28, 2011 | 13.56 | 13.65 | 13.34 | 13.64 | 93,292 | +0.10(+0.72%) |
Apr 27, 2011 | 13.31 | 13.59 | 13.28 | 13.54 | 100,886 | +0.22(+1.65%) |
Apr 26, 2011 | 13.21 | 13.38 | 13.15 | 13.32 | 146,537 | +0.16(+1.24%) |
Apr 25, 2011 | 12.91 | 13.26 | 12.79 | 13.16 | 190,931 | +0.42(+3.32%) |
Apr 21, 2011 | 12.71 | 12.76 | 12.37 | 12.74 | 96,426 | +0.14(+1.10%) |
Apr 20, 2011 | 12.91 | 12.91 | 12.41 | 12.60 | 102,553 | -0.07(-0.58%) |
Apr 19, 2011 | 12.85 | 12.87 | 12.67 | 12.67 | 136,034 | -0.11(-0.89%) |
Apr 18, 2011 | 12.76 | 12.82 | 12.57 | 12.79 | 159,752 | -0.17(-1.32%) |
Apr 15, 2011 | 12.76 | 12.97 | 12.70 | 12.96 | 103,060 | +0.15(+1.21%) |
Apr 14, 2011 | 12.71 | 12.93 | 12.62 | 12.80 | 99,269 | +0.03(+0.25%) |
Apr 13, 2011 | 13.27 | 13.27 | 12.67 | 12.77 | 162,564 | -0.44(-3.32%) |
Apr 12, 2011 | 13.28 | 13.39 | 12.97 | 13.21 | 152,157 | -0.21(-1.58%) |
Apr 11, 2011 | 13.58 | 13.77 | 13.38 | 13.42 | 190,764 | -0.07(-0.54%) |
Apr 08, 2011 | 13.68 | 13.78 | 13.45 | 13.50 | 107,136 | -0.05(-0.36%) |
Apr 07, 2011 | 13.54 | 13.71 | 13.42 | 13.54 | 119,899 | +0.08(+0.60%) |
Apr 06, 2011 | 13.40 | 13.65 | 12.84 | 13.46 | 236,866 | +0.12(+0.91%) |
Apr 05, 2011 | 13.34 | 13.34 | 13.25 | 13.34 | 262,715 | -0.02(-0.12%) |
Apr 04, 2011 | 13.33 | 13.39 | 13.06 | 13.36 | 211,396 | +0.06(+0.43%) |