Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.29 | 14.61 | 14.28 | 14.42 | 150,111 | +0.23(+1.63%) |
Jun 29, 2011 | 14.03 | 14.33 | 14.02 | 14.19 | 109,519 | +0.24(+1.72%) |
Jun 28, 2011 | 13.68 | 13.95 | 13.55 | 13.95 | 201,262 | +0.33(+2.40%) |
Jun 27, 2011 | 13.85 | 13.88 | 13.43 | 13.62 | 232,099 | -0.23(-1.67%) |
Jun 24, 2011 | 14.17 | 14.49 | 13.60 | 13.85 | 4,788,817 | -0.36(-2.53%) |
Jun 23, 2011 | 14.20 | 14.71 | 13.40 | 14.21 | 191,043 | -0.11(-0.78%) |
Jun 22, 2011 | 13.89 | 14.61 | 13.83 | 14.32 | 241,739 | +0.47(+3.40%) |
Jun 21, 2011 | 13.94 | 14.04 | 13.53 | 13.85 | 270,962 | -0.07(-0.52%) |
Jun 20, 2011 | 13.56 | 14.04 | 12.95 | 13.92 | 206,660 | +0.04(+0.29%) |
Jun 17, 2011 | 14.39 | 14.39 | 13.45 | 13.88 | 131,120 | -0.38(-2.69%) |
Jun 16, 2011 | 14.40 | 14.53 | 13.99 | 14.27 | 63,299 | -0.14(-1.00%) |
Jun 15, 2011 | 14.79 | 14.87 | 14.11 | 14.41 | 169,016 | -0.47(-3.17%) |
Jun 14, 2011 | 14.54 | 14.90 | 14.35 | 14.88 | 168,235 | +0.41(+2.81%) |
Jun 13, 2011 | 13.12 | 14.74 | 13.12 | 14.47 | 390,274 | +1.48(+11.43%) |
Jun 10, 2011 | 13.09 | 13.72 | 12.91 | 12.99 | 49,281 | -0.22(-1.69%) |
Jun 09, 2011 | 13.20 | 13.56 | 13.04 | 13.21 | 22,149 | +0.03(+0.24%) |
Jun 08, 2011 | 12.76 | 13.32 | 12.68 | 13.18 | 61,262 | -0.17(-1.26%) |
Jun 07, 2011 | 13.47 | 13.91 | 13.28 | 13.35 | 17,665 | -0.08(-0.59%) |
Jun 06, 2011 | 13.60 | 13.66 | 13.36 | 13.43 | 62,550 | -0.14(-1.06%) |
Jun 03, 2011 | 13.56 | 13.87 | 13.30 | 13.57 | 58,720 | -0.81(-5.66%) |
May 24, 2011 | 14.96 | 14.96 | 14.24 | 14.39 | 130,416 | -0.58(-3.89%) |
May 23, 2011 | 14.68 | 16.05 | 14.40 | 14.97 | 90,522 | +0.04(+0.27%) |
May 20, 2011 | 14.60 | 15.09 | 13.91 | 14.93 | 131,336 | +0.28(+1.91%) |
May 19, 2011 | 14.81 | 15.17 | 14.59 | 14.65 | 111,134 | -0.28(-1.87%) |
May 18, 2011 | 13.72 | 15.50 | 13.72 | 14.93 | 141,035 | +1.24(+9.04%) |
May 17, 2011 | 13.76 | 13.91 | 13.60 | 13.69 | 89,549 | +0.00(+0.00%) |
May 16, 2011 | 13.66 | 13.77 | 13.56 | 13.69 | 106,452 | +0.02(+0.17%) |
May 13, 2011 | 13.47 | 13.67 | 13.34 | 13.67 | 63,229 | +0.22(+1.60%) |
May 12, 2011 | 13.06 | 13.47 | 12.93 | 13.45 | 70,316 | +0.38(+2.87%) |
May 11, 2011 | 13.17 | 13.17 | 12.93 | 13.08 | 121,217 | -0.04(-0.30%) |
May 10, 2011 | 13.01 | 13.23 | 12.89 | 13.12 | 91,961 | +0.17(+1.35%) |
May 09, 2011 | 12.86 | 13.01 | 12.71 | 12.94 | 89,862 | +0.10(+0.80%) |
May 06, 2011 | 12.50 | 13.08 | 12.50 | 12.84 | 158,174 | +0.29(+2.27%) |
May 05, 2011 | 12.17 | 12.66 | 12.08 | 12.55 | 121,695 | +0.24(+1.93%) |
May 04, 2011 | 12.43 | 12.47 | 12.23 | 12.32 | 158,244 | -0.06(-0.45%) |
May 03, 2011 | 12.82 | 12.82 | 12.00 | 12.37 | 132,964 | -0.45(-3.52%) |
May 02, 2011 | 12.82 | 13.31 | 12.72 | 12.82 | 409,645 | -0.33(-2.53%) |
Apr 29, 2011 | 12.92 | 13.31 | 12.75 | 13.16 | 465,271 | +0.29(+2.21%) |
Apr 28, 2011 | 12.90 | 12.97 | 12.78 | 12.87 | 52,049 | -0.03(-0.25%) |
Apr 27, 2011 | 12.90 | 12.98 | 12.82 | 12.90 | 68,761 | +0.01(+0.06%) |
Apr 26, 2011 | 13.05 | 13.09 | 12.89 | 12.89 | 77,313 | -0.17(-1.27%) |
Apr 25, 2011 | 12.99 | 13.06 | 12.87 | 13.06 | 34,379 | +0.01(+0.06%) |
Apr 21, 2011 | 13.04 | 13.13 | 12.89 | 13.05 | 67,039 | +0.12(+0.92%) |
Apr 20, 2011 | 12.82 | 12.98 | 12.82 | 12.93 | 64,060 | +0.29(+2.32%) |
Apr 19, 2011 | 13.03 | 13.08 | 12.63 | 12.64 | 29,040 | -0.34(-2.62%) |
Apr 18, 2011 | 13.20 | 13.39 | 12.91 | 12.98 | 28,187 | -0.63(-4.60%) |
Apr 15, 2011 | 13.84 | 13.94 | 13.59 | 13.61 | 52,778 | -0.20(-1.43%) |
Apr 14, 2011 | 13.32 | 14.00 | 13.07 | 13.80 | 99,298 | +0.45(+3.38%) |
Apr 13, 2011 | 13.02 | 13.42 | 13.02 | 13.35 | 49,008 | +0.35(+2.68%) |
Apr 12, 2011 | 13.19 | 13.26 | 12.97 | 13.01 | 27,275 | -0.45(-3.35%) |
Apr 11, 2011 | 13.62 | 13.62 | 13.38 | 13.46 | 86,435 | -0.09(-0.70%) |
Apr 08, 2011 | 13.21 | 13.69 | 13.21 | 13.55 | 174,836 | +0.36(+2.70%) |
Apr 07, 2011 | 13.35 | 13.61 | 13.04 | 13.20 | 30,078 | -0.22(-1.65%) |
Apr 06, 2011 | 13.87 | 13.92 | 13.04 | 13.42 | 438,744 | -0.37(-2.70%) |
Apr 05, 2011 | 13.42 | 13.87 | 13.32 | 13.79 | 432,852 | +0.41(+3.08%) |
Apr 04, 2011 | 13.35 | 13.68 | 13.07 | 13.38 | 286,545 | +0.02(+0.18%) |