Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.75 | 13.03 | 12.70 | 13.02 | 21,426,956 | +0.34(+2.72%) |
Jun 29, 2011 | 12.64 | 12.80 | 12.56 | 12.68 | 18,629,872 | +0.09(+0.68%) |
Jun 28, 2011 | 12.51 | 12.66 | 12.41 | 12.59 | 18,106,074 | +0.13(+1.04%) |
Jun 27, 2011 | 12.60 | 12.60 | 12.34 | 12.46 | 25,178,354 | -0.13(-1.03%) |
Jun 24, 2011 | 12.77 | 12.80 | 12.56 | 12.59 | 21,301,348 | -0.17(-1.35%) |
Jun 23, 2011 | 12.56 | 12.78 | 12.39 | 12.77 | 27,230,912 | +0.04(+0.34%) |
Jun 22, 2011 | 12.67 | 12.80 | 12.64 | 12.72 | 28,555,638 | +0.05(+0.40%) |
Jun 21, 2011 | 12.91 | 12.91 | 12.62 | 12.67 | 31,768,132 | -0.19(-1.45%) |
Jun 20, 2011 | 12.90 | 12.93 | 12.84 | 12.86 | 13,127,651 | +0.09(+0.67%) |
Jun 17, 2011 | 13.00 | 13.06 | 12.74 | 12.77 | 14,674,238 | -0.11(-0.84%) |
Jun 16, 2011 | 12.89 | 12.97 | 12.67 | 12.88 | 18,126,276 | -0.02(-0.17%) |
Jun 15, 2011 | 13.15 | 13.21 | 12.83 | 12.90 | 19,471,726 | -0.39(-2.97%) |
Jun 14, 2011 | 13.28 | 13.45 | 13.28 | 13.30 | 10,389,679 | +0.18(+1.37%) |
Jun 13, 2011 | 13.25 | 13.29 | 13.05 | 13.12 | 14,297,317 | -0.06(-0.49%) |
Jun 10, 2011 | 13.38 | 13.38 | 13.10 | 13.18 | 15,586,634 | -0.24(-1.82%) |
Jun 09, 2011 | 13.40 | 13.53 | 13.30 | 13.43 | 11,754,443 | +0.04(+0.27%) |
Jun 08, 2011 | 13.42 | 13.46 | 13.25 | 13.39 | 16,836,338 | -0.16(-1.22%) |
Jun 07, 2011 | 13.58 | 13.73 | 13.54 | 13.55 | 12,582,858 | +0.02(+0.16%) |
Jun 06, 2011 | 13.60 | 13.72 | 13.50 | 13.53 | 15,973,425 | -0.12(-0.89%) |
Jun 03, 2011 | 13.73 | 13.86 | 13.61 | 13.66 | 18,411,618 | -0.34(-2.41%) |
May 24, 2011 | 14.04 | 14.10 | 13.96 | 13.99 | 14,807,197 | +0.05(+0.36%) |
May 23, 2011 | 14.09 | 14.11 | 13.89 | 13.94 | 26,116,786 | -0.34(-2.36%) |
May 20, 2011 | 14.45 | 14.47 | 14.11 | 14.28 | 29,960,582 | -0.20(-1.38%) |
May 19, 2011 | 14.54 | 14.59 | 14.28 | 14.48 | 16,955,420 | -0.06(-0.39%) |
May 18, 2011 | 14.54 | 14.68 | 14.44 | 14.54 | 14,767,530 | +0.02(+0.15%) |
May 17, 2011 | 14.67 | 14.67 | 14.29 | 14.52 | 15,089,311 | -0.21(-1.41%) |
May 16, 2011 | 14.75 | 15.04 | 14.69 | 14.72 | 13,079,231 | -0.11(-0.77%) |
May 13, 2011 | 15.07 | 15.07 | 14.70 | 14.84 | 10,711,080 | -0.23(-1.52%) |
May 12, 2011 | 14.87 | 15.13 | 14.71 | 15.07 | 13,956,303 | +0.20(+1.35%) |
May 11, 2011 | 14.97 | 15.13 | 14.75 | 14.87 | 13,274,825 | -0.13(-0.86%) |
May 10, 2011 | 14.89 | 15.00 | 14.70 | 14.99 | 13,004,235 | +0.09(+0.58%) |
May 09, 2011 | 14.74 | 15.05 | 14.71 | 14.91 | 16,977,894 | +0.38(+2.61%) |
May 06, 2011 | 14.54 | 14.81 | 14.45 | 14.53 | 13,484,715 | +0.14(+0.94%) |
May 05, 2011 | 14.53 | 14.64 | 14.32 | 14.39 | 18,797,504 | -0.20(-1.37%) |
May 04, 2011 | 14.71 | 14.74 | 14.43 | 14.59 | 13,675,840 | -0.16(-1.07%) |
May 03, 2011 | 14.82 | 14.86 | 14.57 | 14.75 | 16,176,401 | -0.11(-0.72%) |
May 02, 2011 | 14.86 | 14.87 | 14.83 | 14.86 | 10,465,167 | -0.13(-0.86%) |
Apr 29, 2011 | 14.98 | 15.06 | 14.88 | 14.99 | 15,024,495 | -0.07(-0.48%) |
Apr 28, 2011 | 15.04 | 15.12 | 14.90 | 15.06 | 17,222,292 | -0.03(-0.19%) |
Apr 27, 2011 | 15.69 | 15.78 | 14.79 | 15.09 | 45,985,816 | +0.34(+2.33%) |
Apr 26, 2011 | 14.65 | 14.92 | 14.54 | 14.74 | 16,435,964 | +0.24(+1.63%) |
Apr 25, 2011 | 14.73 | 14.76 | 14.50 | 14.51 | 17,086,214 | -0.09(-0.59%) |
Apr 21, 2011 | 14.77 | 14.78 | 14.48 | 14.59 | 13,740,612 | -0.06(-0.39%) |
Apr 20, 2011 | 14.34 | 14.69 | 14.31 | 14.65 | 24,873,322 | +0.56(+3.96%) |
Apr 19, 2011 | 13.94 | 14.26 | 13.85 | 14.09 | 16,749,618 | +0.14(+1.03%) |
Apr 18, 2011 | 13.96 | 13.99 | 13.83 | 13.95 | 15,270,240 | -0.20(-1.42%) |
Apr 15, 2011 | 14.14 | 14.19 | 14.08 | 14.15 | 25,159,872 | +0.11(+0.76%) |
Apr 14, 2011 | 13.72 | 14.07 | 13.64 | 14.04 | 22,437,344 | +0.20(+1.45%) |
Apr 13, 2011 | 13.86 | 13.97 | 13.69 | 13.84 | 20,646,152 | +0.11(+0.83%) |
Apr 12, 2011 | 13.96 | 13.99 | 13.64 | 13.73 | 27,566,028 | -0.30(-2.14%) |
Apr 11, 2011 | 13.97 | 14.20 | 13.97 | 14.03 | 23,440,580 | +0.01(+0.10%) |
Apr 08, 2011 | 14.44 | 14.46 | 13.98 | 14.01 | 44,267,280 | -0.44(-3.07%) |
Apr 07, 2011 | 14.59 | 14.82 | 14.44 | 14.46 | 27,554,240 | -0.14(-0.93%) |
Apr 06, 2011 | 14.74 | 14.74 | 14.59 | 14.59 | 19,724,348 | -0.01(-0.05%) |
Apr 05, 2011 | 14.76 | 14.81 | 14.58 | 14.60 | 20,301,592 | -0.13(-0.87%) |
Apr 04, 2011 | 14.82 | 14.85 | 14.70 | 14.73 | 12,848,417 | -0.02(-0.15%) |