Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.98 | 12.05 | 11.90 | 11.97 | 7,625,031 | +0.07(+0.60%) |
Jun 29, 2011 | 11.79 | 11.90 | 11.72 | 11.90 | 9,470,519 | +0.17(+1.48%) |
Jun 28, 2011 | 11.62 | 11.77 | 11.62 | 11.72 | 9,905,382 | +0.16(+1.40%) |
Jun 27, 2011 | 11.53 | 11.63 | 11.49 | 11.56 | 6,072,278 | +0.07(+0.62%) |
Jun 24, 2011 | 11.59 | 11.66 | 11.49 | 11.49 | 14,489,592 | -0.11(-0.98%) |
Jun 23, 2011 | 11.59 | 11.65 | 11.49 | 11.61 | 13,178,631 | -0.10(-0.87%) |
Jun 22, 2011 | 11.86 | 11.89 | 11.71 | 11.71 | 10,814,128 | -0.23(-1.90%) |
Jun 21, 2011 | 11.88 | 11.98 | 11.82 | 11.93 | 6,606,078 | +0.10(+0.86%) |
Jun 20, 2011 | 11.84 | 11.90 | 11.82 | 11.83 | 5,341,151 | +0.04(+0.36%) |
Jun 17, 2011 | 11.83 | 11.90 | 11.76 | 11.79 | 12,049,309 | +0.05(+0.46%) |
Jun 16, 2011 | 11.80 | 11.80 | 11.67 | 11.74 | 6,994,862 | -0.08(-0.66%) |
Jun 15, 2011 | 11.90 | 11.93 | 11.75 | 11.81 | 8,363,361 | -0.16(-1.30%) |
Jun 14, 2011 | 11.86 | 11.99 | 11.82 | 11.97 | 8,781,769 | +0.21(+1.77%) |
Jun 13, 2011 | 11.71 | 11.86 | 11.70 | 11.76 | 7,904,684 | +0.08(+0.66%) |
Jun 10, 2011 | 11.83 | 11.89 | 11.64 | 11.68 | 6,804,223 | -0.22(-1.85%) |
Jun 09, 2011 | 11.80 | 11.92 | 11.74 | 11.90 | 5,456,736 | +0.11(+0.96%) |
Jun 08, 2011 | 11.94 | 11.95 | 11.75 | 11.79 | 7,752,539 | -0.19(-1.59%) |
Jun 07, 2011 | 11.92 | 12.07 | 11.80 | 11.98 | 9,656,985 | +0.09(+0.75%) |
Jun 06, 2011 | 11.76 | 11.91 | 11.76 | 11.89 | 9,945,343 | +0.11(+0.91%) |
Jun 03, 2011 | 12.11 | 12.00 | 11.76 | 11.79 | 8,251,486 | -0.36(-2.94%) |
May 24, 2011 | 12.05 | 12.19 | 11.99 | 12.14 | 7,073,993 | +0.09(+0.74%) |
May 23, 2011 | 12.12 | 12.14 | 11.99 | 12.05 | 5,149,615 | -0.21(-1.70%) |
May 20, 2011 | 12.34 | 12.40 | 12.23 | 12.26 | 4,381,148 | -0.07(-0.58%) |
May 19, 2011 | 12.40 | 12.40 | 12.26 | 12.33 | 6,432,171 | +0.03(+0.24%) |
May 18, 2011 | 12.26 | 12.37 | 12.21 | 12.30 | 4,627,109 | +0.07(+0.53%) |
May 17, 2011 | 12.23 | 12.30 | 12.15 | 12.24 | 6,357,876 | -0.01(-0.10%) |
May 16, 2011 | 12.31 | 12.38 | 12.23 | 12.25 | 5,653,967 | -0.07(-0.58%) |
May 13, 2011 | 12.49 | 12.54 | 12.30 | 12.32 | 4,804,115 | -0.18(-1.43%) |
May 12, 2011 | 12.42 | 12.54 | 12.36 | 12.50 | 4,695,462 | +0.08(+0.62%) |
May 11, 2011 | 12.48 | 12.62 | 12.35 | 12.42 | 6,645,784 | -0.10(-0.76%) |
May 10, 2011 | 12.45 | 12.53 | 12.38 | 12.52 | 4,926,638 | +0.11(+0.91%) |
May 09, 2011 | 12.33 | 12.52 | 12.30 | 12.40 | 6,550,926 | +0.07(+0.58%) |
May 06, 2011 | 12.45 | 12.53 | 12.29 | 12.33 | 4,979,964 | +0.05(+0.39%) |
May 05, 2011 | 12.30 | 12.41 | 12.23 | 12.29 | 6,541,794 | -0.06(-0.48%) |
May 04, 2011 | 12.49 | 12.53 | 12.33 | 12.34 | 7,352,315 | -0.12(-1.00%) |
May 03, 2011 | 12.61 | 12.64 | 12.45 | 12.47 | 8,051,899 | -0.17(-1.37%) |
May 02, 2011 | 12.67 | 12.67 | 12.64 | 12.64 | 5,250,640 | -0.01(-0.05%) |
Apr 29, 2011 | 12.77 | 12.86 | 12.63 | 12.65 | 10,217,814 | -0.12(-0.93%) |
Apr 28, 2011 | 12.65 | 12.80 | 12.62 | 12.77 | 6,844,967 | +0.09(+0.70%) |
Apr 27, 2011 | 12.58 | 12.71 | 12.37 | 12.68 | 11,750,842 | -0.14(-1.07%) |
Apr 26, 2011 | 12.78 | 13.02 | 12.76 | 12.82 | 8,593,513 | +0.12(+0.94%) |
Apr 25, 2011 | 12.69 | 12.78 | 12.65 | 12.70 | 7,220,308 | -0.02(-0.14%) |
Apr 21, 2011 | 12.71 | 12.79 | 12.64 | 12.71 | 9,591,851 | +0.04(+0.28%) |
Apr 20, 2011 | 12.74 | 12.87 | 12.62 | 12.68 | 9,756,262 | +0.08(+0.61%) |
Apr 19, 2011 | 12.50 | 12.70 | 12.49 | 12.60 | 7,301,342 | +0.10(+0.76%) |
Apr 18, 2011 | 12.41 | 12.54 | 12.36 | 12.51 | 9,263,197 | -0.02(-0.19%) |
Apr 15, 2011 | 12.46 | 12.55 | 12.30 | 12.53 | 9,213,454 | +0.06(+0.48%) |
Apr 14, 2011 | 12.35 | 12.50 | 12.26 | 12.47 | 5,236,010 | +0.03(+0.24%) |
Apr 13, 2011 | 12.34 | 12.49 | 12.32 | 12.44 | 5,881,499 | +0.13(+1.06%) |
Apr 12, 2011 | 12.33 | 12.45 | 12.26 | 12.31 | 3,552,823 | -0.09(-0.72%) |
Apr 11, 2011 | 12.34 | 12.43 | 12.34 | 12.40 | 4,566,197 | +0.04(+0.34%) |
Apr 08, 2011 | 12.52 | 12.56 | 12.30 | 12.36 | 5,271,699 | -0.12(-1.00%) |
Apr 07, 2011 | 12.48 | 12.56 | 12.42 | 12.48 | 7,504,386 | -0.01(-0.10%) |
Apr 06, 2011 | 12.35 | 12.51 | 12.28 | 12.49 | 9,952,191 | +0.18(+1.50%) |
Apr 05, 2011 | 12.37 | 12.41 | 12.29 | 12.31 | 10,627,884 | -0.08(-0.62%) |
Apr 04, 2011 | 12.39 | 12.43 | 12.34 | 12.39 | 8,562,283 | +0.02(+0.19%) |