Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.55 | 13.56 | 13.21 | 13.46 | 482,806 | -0.10(-0.73%) |
Jun 29, 2011 | 13.55 | 13.56 | 13.48 | 13.56 | 294,403 | +0.06(+0.47%) |
Jun 28, 2011 | 13.29 | 13.59 | 13.17 | 13.50 | 518,752 | +0.20(+1.54%) |
Jun 27, 2011 | 13.44 | 13.48 | 13.24 | 13.29 | 534,573 | -0.18(-1.36%) |
Jun 24, 2011 | 13.60 | 13.60 | 13.31 | 13.48 | 1,224,433 | -0.11(-0.83%) |
Jun 23, 2011 | 13.46 | 13.60 | 13.17 | 13.59 | 799,795 | +0.08(+0.57%) |
Jun 22, 2011 | 13.18 | 13.59 | 13.18 | 13.51 | 1,247,920 | +0.35(+2.62%) |
Jun 21, 2011 | 12.98 | 13.21 | 12.81 | 13.17 | 1,511,602 | +0.24(+1.85%) |
Jun 20, 2011 | 12.96 | 12.97 | 12.85 | 12.93 | 825,773 | +0.13(+1.05%) |
Jun 17, 2011 | 13.01 | 13.01 | 12.67 | 12.79 | 2,426,282 | +0.43(+3.48%) |
Jun 16, 2011 | 12.42 | 12.51 | 12.25 | 12.36 | 324,974 | +0.01(+0.06%) |
Jun 15, 2011 | 12.59 | 12.59 | 12.25 | 12.36 | 664,173 | -0.29(-2.28%) |
Jun 14, 2011 | 12.70 | 12.77 | 12.53 | 12.65 | 557,384 | -0.01(-0.11%) |
Jun 13, 2011 | 12.50 | 12.69 | 12.46 | 12.66 | 372,882 | +0.20(+1.64%) |
Jun 10, 2011 | 12.60 | 12.65 | 12.43 | 12.46 | 463,531 | -0.20(-1.56%) |
Jun 09, 2011 | 12.49 | 12.68 | 12.45 | 12.65 | 395,773 | +0.20(+1.64%) |
Jun 08, 2011 | 12.55 | 12.65 | 12.40 | 12.45 | 796,821 | -0.13(-1.01%) |
Jun 07, 2011 | 12.96 | 12.99 | 12.54 | 12.58 | 2,022,658 | +0.12(+0.96%) |
Jun 06, 2011 | 12.50 | 12.60 | 12.43 | 12.46 | 440,352 | -0.03(-0.23%) |
Jun 03, 2011 | 12.52 | 12.64 | 12.44 | 12.48 | 502,787 | -0.75(-5.69%) |
May 24, 2011 | 13.25 | 13.29 | 13.22 | 13.24 | 246,180 | -0.01(-0.05%) |
May 23, 2011 | 13.30 | 13.38 | 13.22 | 13.24 | 318,610 | -0.18(-1.36%) |
May 20, 2011 | 13.39 | 13.51 | 13.36 | 13.43 | 228,516 | +0.01(+0.05%) |
May 19, 2011 | 13.54 | 13.54 | 13.38 | 13.42 | 173,454 | -0.11(-0.83%) |
May 18, 2011 | 13.46 | 13.54 | 13.37 | 13.53 | 146,060 | +0.07(+0.52%) |
May 17, 2011 | 13.53 | 13.53 | 13.24 | 13.46 | 141,766 | -0.06(-0.47%) |
May 16, 2011 | 13.72 | 13.72 | 13.43 | 13.53 | 157,790 | -0.22(-1.59%) |
May 13, 2011 | 13.79 | 13.93 | 13.74 | 13.74 | 32,729 | -0.13(-0.91%) |
May 12, 2011 | 13.86 | 13.93 | 13.70 | 13.87 | 51,926 | +0.02(+0.15%) |
May 11, 2011 | 13.96 | 14.04 | 13.75 | 13.85 | 79,543 | -0.06(-0.46%) |
May 10, 2011 | 13.84 | 13.91 | 13.70 | 13.91 | 41,960 | +0.10(+0.71%) |
May 09, 2011 | 13.58 | 13.83 | 13.55 | 13.82 | 62,291 | +0.27(+1.98%) |
May 06, 2011 | 13.73 | 13.80 | 13.53 | 13.55 | 57,699 | -0.06(-0.41%) |
May 05, 2011 | 13.60 | 13.68 | 13.24 | 13.60 | 121,478 | -0.07(-0.52%) |
May 04, 2011 | 13.74 | 13.80 | 13.64 | 13.67 | 131,220 | -0.05(-0.36%) |
May 03, 2011 | 13.65 | 13.76 | 13.53 | 13.72 | 55,987 | +0.05(+0.36%) |
May 02, 2011 | 13.73 | 13.73 | 13.67 | 13.67 | 79,373 | +0.05(+0.36%) |
Apr 29, 2011 | 13.55 | 13.65 | 13.47 | 13.62 | 142,185 | +0.11(+0.83%) |
Apr 28, 2011 | 13.39 | 13.54 | 13.39 | 13.51 | 31,723 | +0.10(+0.74%) |
Apr 27, 2011 | 13.51 | 13.54 | 13.35 | 13.41 | 197,728 | -0.11(-0.83%) |
Apr 26, 2011 | 13.52 | 13.65 | 13.51 | 13.53 | 224,364 | -0.01(-0.10%) |
Apr 25, 2011 | 13.46 | 13.58 | 13.46 | 13.54 | 384,196 | +0.08(+0.58%) |
Apr 21, 2011 | 13.49 | 13.64 | 13.36 | 13.46 | 30,491 | -0.03(-0.21%) |
Apr 20, 2011 | 13.49 | 13.56 | 13.31 | 13.49 | 418,961 | +0.10(+0.74%) |
Apr 19, 2011 | 13.42 | 13.42 | 13.24 | 13.39 | 72,295 | -0.04(-0.31%) |
Apr 18, 2011 | 13.43 | 13.50 | 13.31 | 13.43 | 99,942 | -0.09(-0.68%) |
Apr 15, 2011 | 13.41 | 13.60 | 13.31 | 13.53 | 703,110 | +0.16(+1.16%) |
Apr 14, 2011 | 13.23 | 13.43 | 13.17 | 13.37 | 106,765 | +0.11(+0.80%) |
Apr 13, 2011 | 13.40 | 13.46 | 13.15 | 13.27 | 117,630 | -0.07(-0.53%) |
Apr 12, 2011 | 13.43 | 13.46 | 13.22 | 13.34 | 102,761 | -0.24(-1.76%) |
Apr 11, 2011 | 13.81 | 13.81 | 13.50 | 13.58 | 54,759 | -0.23(-1.63%) |
Apr 08, 2011 | 13.44 | 13.97 | 13.39 | 13.80 | 715,216 | +0.36(+2.67%) |
Apr 07, 2011 | 13.26 | 13.55 | 13.26 | 13.44 | 388,410 | +0.15(+1.11%) |
Apr 06, 2011 | 13.10 | 13.32 | 12.92 | 13.29 | 261,896 | +0.27(+2.06%) |
Apr 05, 2011 | 12.87 | 13.06 | 12.83 | 13.03 | 754,747 | +0.17(+1.31%) |
Apr 04, 2011 | 12.91 | 13.03 | 12.82 | 12.86 | 72,507 | -0.03(-0.22%) |