Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.05 | 13.05 | 12.63 | 12.71 | 1,000,502 | -0.36(-2.78%) |
Jun 29, 2011 | 12.90 | 13.10 | 12.89 | 13.07 | 297,902 | +0.27(+2.08%) |
Jun 28, 2011 | 12.75 | 12.82 | 12.73 | 12.81 | 143,374 | +0.07(+0.58%) |
Jun 27, 2011 | 12.52 | 12.80 | 12.52 | 12.73 | 314,638 | +0.18(+1.46%) |
Jun 24, 2011 | 12.61 | 12.61 | 12.47 | 12.55 | 409,833 | -0.04(-0.31%) |
Jun 23, 2011 | 12.50 | 12.61 | 12.43 | 12.59 | 318,387 | -0.07(-0.55%) |
Jun 22, 2011 | 12.73 | 12.81 | 12.64 | 12.66 | 247,466 | -0.08(-0.62%) |
Jun 21, 2011 | 12.73 | 12.80 | 12.68 | 12.74 | 290,865 | +0.09(+0.73%) |
Jun 20, 2011 | 12.64 | 12.68 | 12.61 | 12.65 | 251,276 | +0.08(+0.66%) |
Jun 17, 2011 | 12.72 | 12.72 | 12.54 | 12.56 | 612,321 | -0.01(-0.10%) |
Jun 16, 2011 | 12.50 | 12.61 | 12.45 | 12.58 | 293,107 | +0.08(+0.63%) |
Jun 15, 2011 | 12.59 | 12.72 | 12.50 | 12.50 | 671,680 | -0.22(-1.75%) |
Jun 14, 2011 | 12.68 | 12.81 | 12.63 | 12.72 | 315,875 | +0.13(+1.04%) |
Jun 13, 2011 | 12.58 | 12.64 | 12.50 | 12.59 | 297,193 | +0.04(+0.35%) |
Jun 10, 2011 | 12.72 | 12.76 | 12.44 | 12.54 | 499,449 | -0.24(-1.85%) |
Jun 09, 2011 | 12.78 | 12.84 | 12.74 | 12.78 | 248,405 | -0.02(-0.14%) |
Jun 08, 2011 | 12.75 | 12.87 | 12.71 | 12.80 | 487,244 | +0.01(+0.07%) |
Jun 07, 2011 | 12.81 | 12.89 | 12.75 | 12.79 | 365,191 | +0.05(+0.38%) |
Jun 06, 2011 | 12.94 | 12.94 | 12.73 | 12.74 | 335,532 | -0.26(-2.02%) |
Jun 03, 2011 | 12.93 | 13.07 | 12.86 | 13.00 | 354,824 | +0.09(+0.68%) |
May 24, 2011 | 13.16 | 13.21 | 12.90 | 12.92 | 398,863 | -0.22(-1.70%) |
May 23, 2011 | 13.13 | 13.21 | 13.11 | 13.14 | 397,747 | -0.16(-1.22%) |
May 20, 2011 | 13.39 | 13.42 | 13.28 | 13.30 | 499,088 | -0.09(-0.65%) |
May 19, 2011 | 13.35 | 13.43 | 13.28 | 13.39 | 196,329 | +0.07(+0.53%) |
May 18, 2011 | 13.25 | 13.34 | 13.17 | 13.32 | 118,373 | +0.09(+0.69%) |
May 17, 2011 | 13.23 | 13.24 | 13.13 | 13.23 | 276,677 | -0.09(-0.66%) |
May 16, 2011 | 13.24 | 13.42 | 13.22 | 13.31 | 253,159 | +0.03(+0.20%) |
May 13, 2011 | 13.37 | 13.43 | 13.20 | 13.29 | 273,178 | -0.12(-0.88%) |
May 12, 2011 | 13.22 | 13.42 | 13.16 | 13.41 | 265,073 | +0.11(+0.79%) |
May 11, 2011 | 13.37 | 13.49 | 13.22 | 13.30 | 321,610 | -0.21(-1.52%) |
May 10, 2011 | 13.47 | 13.57 | 13.45 | 13.51 | 232,559 | +0.08(+0.62%) |
May 09, 2011 | 13.57 | 13.61 | 13.35 | 13.42 | 382,814 | -0.01(-0.10%) |
May 06, 2011 | 13.40 | 13.57 | 13.36 | 13.44 | 666,230 | +0.20(+1.52%) |
May 05, 2011 | 13.30 | 13.36 | 13.18 | 13.24 | 590,369 | -0.13(-0.98%) |
May 04, 2011 | 13.35 | 13.45 | 13.11 | 13.37 | 530,437 | +0.04(+0.33%) |
May 03, 2011 | 13.45 | 13.48 | 13.17 | 13.32 | 411,491 | -0.13(-0.97%) |
May 02, 2011 | 13.38 | 13.47 | 13.38 | 13.45 | 549,680 | -0.08(-0.61%) |
Apr 29, 2011 | 13.48 | 13.54 | 13.40 | 13.54 | 286,321 | +0.06(+0.42%) |
Apr 28, 2011 | 13.14 | 13.54 | 13.14 | 13.48 | 644,516 | +0.30(+2.25%) |
Apr 27, 2011 | 13.08 | 13.23 | 13.04 | 13.18 | 321,401 | +0.11(+0.83%) |
Apr 26, 2011 | 13.03 | 13.12 | 12.99 | 13.07 | 379,946 | +0.08(+0.60%) |
Apr 25, 2011 | 12.96 | 13.03 | 12.91 | 13.00 | 265,035 | +0.02(+0.17%) |
Apr 21, 2011 | 12.78 | 12.98 | 12.67 | 12.97 | 452,136 | +0.24(+1.88%) |
Apr 20, 2011 | 12.79 | 12.81 | 12.70 | 12.73 | 215,410 | +0.08(+0.66%) |
Apr 19, 2011 | 12.73 | 12.73 | 12.58 | 12.65 | 257,429 | -0.04(-0.34%) |
Apr 18, 2011 | 12.68 | 12.70 | 12.56 | 12.70 | 306,818 | -0.15(-1.15%) |
Apr 15, 2011 | 12.83 | 12.85 | 12.76 | 12.84 | 162,797 | +0.06(+0.48%) |
Apr 14, 2011 | 12.80 | 12.83 | 12.64 | 12.78 | 170,123 | -0.09(-0.68%) |
Apr 13, 2011 | 12.98 | 12.98 | 12.81 | 12.87 | 185,849 | -0.03(-0.24%) |
Apr 12, 2011 | 12.88 | 12.98 | 12.88 | 12.90 | 176,622 | -0.07(-0.54%) |
Apr 11, 2011 | 13.01 | 13.01 | 12.90 | 12.97 | 195,956 | +0.00(+0.00%) |
Apr 08, 2011 | 13.18 | 13.18 | 12.87 | 12.97 | 323,919 | -0.15(-1.13%) |
Apr 07, 2011 | 13.19 | 13.23 | 13.07 | 13.12 | 226,565 | -0.06(-0.46%) |
Apr 06, 2011 | 13.26 | 13.26 | 13.04 | 13.18 | 505,953 | -0.03(-0.26%) |
Apr 05, 2011 | 13.26 | 13.28 | 13.18 | 13.21 | 318,056 | -0.04(-0.33%) |
Apr 04, 2011 | 13.24 | 13.39 | 13.15 | 13.26 | 890,352 | +0.07(+0.50%) |