Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.10 | 13.59 | 13.10 | 13.44 | 851,123 | +0.37(+2.79%) |
Jun 29, 2011 | 12.94 | 13.11 | 12.81 | 13.07 | 718,599 | +0.25(+1.94%) |
Jun 28, 2011 | 12.68 | 12.92 | 12.66 | 12.82 | 775,775 | +0.21(+1.70%) |
Jun 27, 2011 | 12.75 | 12.82 | 12.54 | 12.61 | 655,037 | -0.15(-1.18%) |
Jun 24, 2011 | 12.86 | 13.07 | 12.73 | 12.76 | 642,023 | -0.11(-0.83%) |
Jun 23, 2011 | 12.79 | 12.89 | 12.55 | 12.87 | 1,063,668 | -0.05(-0.41%) |
Jun 22, 2011 | 13.40 | 13.44 | 12.91 | 12.92 | 753,452 | -0.49(-3.67%) |
Jun 21, 2011 | 13.36 | 13.68 | 13.34 | 13.41 | 674,208 | +0.11(+0.84%) |
Jun 20, 2011 | 13.34 | 13.34 | 13.30 | 13.30 | 849,806 | +0.18(+1.34%) |
Jun 17, 2011 | 13.27 | 13.39 | 13.09 | 13.13 | 531,880 | +0.00(+0.00%) |
Jun 16, 2011 | 13.23 | 13.35 | 12.91 | 13.13 | 550,072 | -0.13(-0.99%) |
Jun 15, 2011 | 13.82 | 13.94 | 13.14 | 13.26 | 1,195,863 | -0.42(-3.06%) |
Jun 14, 2011 | 12.95 | 13.71 | 12.94 | 13.68 | 2,155,135 | +0.92(+7.17%) |
Jun 13, 2011 | 12.57 | 12.90 | 12.43 | 12.76 | 1,714,612 | +0.66(+5.43%) |
Jun 10, 2011 | 12.18 | 12.27 | 12.05 | 12.10 | 498,395 | -0.21(-1.74%) |
Jun 09, 2011 | 12.15 | 12.48 | 12.07 | 12.32 | 350,185 | +0.31(+2.60%) |
Jun 08, 2011 | 12.01 | 12.22 | 11.89 | 12.01 | 226,733 | -0.04(-0.36%) |
Jun 07, 2011 | 12.05 | 12.16 | 12.01 | 12.05 | 376,916 | +0.00(+0.00%) |
Jun 06, 2011 | 12.08 | 12.13 | 11.99 | 12.05 | 316,143 | -0.08(-0.64%) |
Jun 03, 2011 | 12.06 | 12.28 | 12.04 | 12.13 | 220,438 | +0.00(+0.04%) |
May 24, 2011 | 12.22 | 12.22 | 12.10 | 12.12 | 279,709 | -0.04(-0.36%) |
May 23, 2011 | 12.03 | 12.18 | 12.03 | 12.17 | 267,153 | -0.05(-0.44%) |
May 20, 2011 | 12.24 | 12.30 | 12.07 | 12.22 | 226,590 | -0.08(-0.63%) |
May 19, 2011 | 12.27 | 12.31 | 12.13 | 12.30 | 340,342 | +0.08(+0.64%) |
May 18, 2011 | 11.99 | 12.22 | 11.95 | 12.22 | 183,395 | +0.24(+1.99%) |
May 17, 2011 | 12.01 | 12.11 | 11.87 | 11.98 | 306,023 | -0.12(-1.01%) |
May 16, 2011 | 12.19 | 12.29 | 12.09 | 12.10 | 220,506 | -0.16(-1.31%) |
May 13, 2011 | 12.31 | 12.33 | 12.20 | 12.26 | 262,728 | -0.09(-0.75%) |
May 12, 2011 | 12.30 | 12.41 | 12.13 | 12.36 | 186,824 | +0.04(+0.36%) |
May 11, 2011 | 12.43 | 12.46 | 12.27 | 12.31 | 182,966 | -0.17(-1.33%) |
May 10, 2011 | 12.33 | 12.52 | 12.29 | 12.48 | 358,023 | +0.11(+0.87%) |
May 09, 2011 | 12.22 | 12.54 | 12.17 | 12.37 | 431,070 | +0.10(+0.83%) |
May 06, 2011 | 12.26 | 12.49 | 12.16 | 12.27 | 390,528 | +0.03(+0.28%) |
May 05, 2011 | 12.29 | 12.60 | 11.90 | 12.23 | 669,459 | -0.23(-1.87%) |
May 04, 2011 | 12.53 | 12.57 | 12.28 | 12.47 | 672,361 | -0.05(-0.43%) |
May 03, 2011 | 12.40 | 12.52 | 12.39 | 12.52 | 593,597 | +0.09(+0.70%) |
May 02, 2011 | 12.41 | 12.43 | 12.40 | 12.43 | 622,415 | +0.21(+1.75%) |
Apr 29, 2011 | 11.90 | 12.26 | 11.90 | 12.22 | 719,938 | +0.27(+2.24%) |
Apr 28, 2011 | 11.86 | 12.00 | 11.80 | 11.95 | 456,187 | +0.10(+0.82%) |
Apr 27, 2011 | 11.54 | 11.88 | 11.47 | 11.85 | 583,442 | +0.36(+3.09%) |
Apr 26, 2011 | 11.23 | 11.53 | 11.20 | 11.50 | 370,524 | +0.30(+2.70%) |
Apr 25, 2011 | 11.05 | 11.23 | 11.04 | 11.20 | 658,944 | +0.19(+1.73%) |
Apr 21, 2011 | 11.03 | 11.03 | 10.93 | 11.01 | 224,597 | +0.05(+0.49%) |
Apr 20, 2011 | 11.00 | 11.02 | 10.90 | 10.95 | 312,937 | +0.09(+0.81%) |
Apr 19, 2011 | 10.83 | 10.91 | 10.74 | 10.87 | 264,174 | +0.04(+0.36%) |
Apr 18, 2011 | 11.05 | 11.05 | 10.56 | 10.83 | 614,090 | -0.35(-3.09%) |
Apr 15, 2011 | 11.06 | 11.29 | 11.05 | 11.17 | 261,761 | +0.15(+1.32%) |
Apr 14, 2011 | 11.13 | 11.15 | 11.00 | 11.03 | 292,680 | -0.17(-1.52%) |
Apr 13, 2011 | 11.22 | 11.26 | 11.13 | 11.20 | 387,467 | -0.00(-0.04%) |
Apr 12, 2011 | 11.44 | 11.47 | 11.11 | 11.20 | 424,056 | -0.26(-2.25%) |
Apr 11, 2011 | 11.80 | 12.08 | 11.42 | 11.46 | 439,999 | -0.29(-2.44%) |
Apr 08, 2011 | 11.92 | 11.95 | 11.69 | 11.75 | 213,487 | -0.15(-1.27%) |
Apr 07, 2011 | 12.06 | 12.07 | 11.89 | 11.90 | 261,387 | -0.24(-1.97%) |
Apr 06, 2011 | 12.18 | 12.28 | 12.07 | 12.14 | 242,966 | +0.02(+0.16%) |
Apr 05, 2011 | 12.01 | 12.29 | 12.00 | 12.12 | 359,800 | +0.02(+0.20%) |
Apr 04, 2011 | 11.96 | 12.16 | 11.92 | 12.09 | 223,619 | +0.09(+0.77%) |