Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.49 | 12.74 | 12.47 | 12.67 | 468,695 | +0.35(+2.81%) |
Jun 29, 2011 | 12.20 | 12.34 | 12.11 | 12.32 | 301,158 | +0.49(+4.16%) |
Jun 28, 2011 | 11.73 | 11.86 | 11.69 | 11.83 | 225,079 | +0.13(+1.09%) |
Jun 27, 2011 | 11.57 | 11.76 | 11.57 | 11.70 | 278,264 | +0.14(+1.18%) |
Jun 24, 2011 | 11.70 | 11.72 | 11.52 | 11.57 | 255,730 | -0.34(-2.83%) |
Jun 23, 2011 | 11.70 | 11.93 | 11.61 | 11.91 | 308,412 | -0.07(-0.61%) |
Jun 22, 2011 | 12.00 | 12.08 | 11.95 | 11.98 | 223,164 | -0.18(-1.50%) |
Jun 21, 2011 | 11.98 | 12.19 | 11.94 | 12.16 | 352,177 | +0.28(+2.38%) |
Jun 20, 2011 | 11.86 | 11.90 | 11.84 | 11.88 | 189,958 | -0.24(-1.96%) |
Jun 17, 2011 | 12.11 | 12.16 | 12.04 | 12.11 | 299,611 | +0.21(+1.76%) |
Jun 16, 2011 | 11.91 | 11.97 | 11.80 | 11.91 | 223,354 | +0.01(+0.08%) |
Jun 15, 2011 | 12.13 | 12.14 | 11.86 | 11.90 | 319,177 | -0.65(-5.16%) |
Jun 14, 2011 | 12.46 | 12.61 | 12.46 | 12.54 | 182,825 | +0.21(+1.70%) |
Jun 13, 2011 | 12.39 | 12.45 | 12.22 | 12.33 | 162,197 | +0.07(+0.60%) |
Jun 10, 2011 | 12.53 | 12.53 | 12.21 | 12.26 | 348,676 | -0.35(-2.75%) |
Jun 09, 2011 | 12.64 | 12.65 | 12.59 | 12.61 | 150,731 | -0.03(-0.22%) |
Jun 08, 2011 | 12.76 | 12.77 | 12.61 | 12.63 | 209,948 | -0.22(-1.70%) |
Jun 07, 2011 | 12.86 | 12.96 | 12.82 | 12.85 | 235,901 | +0.21(+1.66%) |
Jun 06, 2011 | 12.73 | 12.80 | 12.63 | 12.64 | 524,416 | -0.25(-1.91%) |
Jun 03, 2011 | 12.72 | 12.96 | 12.69 | 12.89 | 245,676 | +0.50(+4.05%) |
May 24, 2011 | 12.40 | 12.44 | 12.32 | 12.39 | 194,780 | -0.04(-0.29%) |
May 23, 2011 | 12.44 | 12.49 | 12.36 | 12.42 | 199,416 | -0.33(-2.57%) |
May 20, 2011 | 12.92 | 12.92 | 12.72 | 12.75 | 292,288 | -0.26(-1.96%) |
May 19, 2011 | 12.84 | 13.01 | 12.82 | 13.01 | 269,384 | +0.29(+2.29%) |
May 18, 2011 | 12.69 | 12.78 | 12.65 | 12.72 | 282,127 | +0.08(+0.65%) |
May 17, 2011 | 12.53 | 12.65 | 12.46 | 12.63 | 297,175 | -0.05(-0.43%) |
May 16, 2011 | 12.62 | 12.81 | 12.62 | 12.69 | 284,082 | +0.05(+0.43%) |
May 13, 2011 | 12.82 | 12.84 | 12.56 | 12.63 | 298,495 | -0.34(-2.60%) |
May 12, 2011 | 12.92 | 13.00 | 12.85 | 12.97 | 224,873 | -0.04(-0.28%) |
May 11, 2011 | 13.13 | 13.22 | 12.95 | 13.01 | 377,289 | -0.29(-2.19%) |
May 10, 2011 | 13.16 | 13.31 | 13.16 | 13.30 | 172,886 | +0.23(+1.74%) |
May 09, 2011 | 12.92 | 13.08 | 12.85 | 13.07 | 220,580 | +0.04(+0.28%) |
May 06, 2011 | 13.45 | 13.47 | 12.98 | 13.04 | 368,818 | -0.15(-1.18%) |
May 05, 2011 | 13.35 | 13.37 | 13.10 | 13.19 | 288,502 | -0.40(-2.95%) |
May 04, 2011 | 13.81 | 13.83 | 13.55 | 13.59 | 301,319 | -0.08(-0.60%) |
May 03, 2011 | 13.68 | 13.76 | 13.60 | 13.67 | 261,801 | -0.03(-0.20%) |
May 02, 2011 | 13.70 | 13.71 | 13.68 | 13.70 | 218,637 | +0.00(+0.00%) |
Apr 29, 2011 | 13.72 | 13.83 | 13.69 | 13.70 | 190,834 | -0.03(-0.20%) |
Apr 28, 2011 | 13.63 | 13.76 | 13.63 | 13.73 | 312,186 | +0.19(+1.41%) |
Apr 27, 2011 | 13.38 | 13.55 | 13.30 | 13.54 | 318,551 | +0.30(+2.27%) |
Apr 26, 2011 | 13.22 | 13.24 | 13.18 | 13.24 | 252,674 | +0.30(+2.33%) |
Apr 25, 2011 | 13.02 | 13.02 | 12.93 | 12.94 | 163,150 | +0.01(+0.07%) |
Apr 21, 2011 | 13.06 | 13.06 | 12.89 | 12.93 | 257,436 | -0.15(-1.12%) |
Apr 20, 2011 | 12.96 | 13.09 | 12.96 | 13.07 | 390,821 | +0.35(+2.72%) |
Apr 19, 2011 | 12.64 | 12.74 | 12.63 | 12.73 | 1,422,975 | -0.22(-1.69%) |
Apr 18, 2011 | 12.98 | 13.00 | 12.79 | 12.94 | 506,377 | -0.39(-2.91%) |
Apr 15, 2011 | 13.32 | 13.40 | 13.20 | 13.33 | 1,733,760 | -0.02(-0.13%) |
Apr 14, 2011 | 13.23 | 13.38 | 13.18 | 13.35 | 262,000 | +0.20(+1.51%) |
Apr 13, 2011 | 13.17 | 13.26 | 13.09 | 13.15 | 342,847 | -0.09(-0.72%) |
Apr 12, 2011 | 13.35 | 13.37 | 13.14 | 13.25 | 460,916 | -0.09(-0.71%) |
Apr 11, 2011 | 13.38 | 13.41 | 13.30 | 13.34 | 316,159 | -0.15(-1.09%) |
Apr 08, 2011 | 13.49 | 13.53 | 13.43 | 13.49 | 279,590 | +0.17(+1.29%) |
Apr 07, 2011 | 13.35 | 13.42 | 13.23 | 13.32 | 279,756 | -0.08(-0.58%) |
Apr 06, 2011 | 13.27 | 13.44 | 13.23 | 13.39 | 268,576 | +0.10(+0.78%) |
Apr 05, 2011 | 13.23 | 13.32 | 13.20 | 13.29 | 326,152 | -0.11(-0.84%) |
Apr 04, 2011 | 13.40 | 13.43 | 13.33 | 13.40 | 520,220 | +0.08(+0.58%) |