Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.90 | 13.12 | 12.66 | 13.02 | 31,782 | +0.12(+0.93%) |
Jun 29, 2011 | 13.71 | 13.71 | 12.65 | 12.90 | 64,026 | -0.81(-5.90%) |
Jun 28, 2011 | 13.61 | 13.72 | 13.30 | 13.71 | 45,443 | +0.15(+1.10%) |
Jun 27, 2011 | 13.61 | 13.96 | 13.50 | 13.56 | 62,529 | -0.04(-0.29%) |
Jun 24, 2011 | 13.51 | 13.85 | 13.10 | 13.60 | 46,766 | +0.14(+1.04%) |
Jun 23, 2011 | 13.50 | 13.50 | 13.08 | 13.46 | 32,328 | -0.14(-1.03%) |
Jun 22, 2011 | 13.63 | 13.70 | 13.42 | 13.60 | 28,993 | +0.02(+0.15%) |
Jun 21, 2011 | 13.19 | 13.70 | 13.13 | 13.58 | 137,147 | +0.51(+3.90%) |
Jun 20, 2011 | 12.45 | 13.34 | 12.35 | 13.07 | 91,759 | +0.76(+6.17%) |
Jun 17, 2011 | 12.42 | 12.56 | 12.13 | 12.31 | 34,107 | +0.01(+0.08%) |
Jun 16, 2011 | 12.38 | 12.50 | 12.09 | 12.30 | 26,156 | -0.14(-1.13%) |
Jun 15, 2011 | 12.69 | 12.79 | 12.25 | 12.44 | 39,931 | -0.26(-2.05%) |
Jun 14, 2011 | 11.82 | 12.71 | 11.65 | 12.70 | 119,485 | +0.93(+7.90%) |
Jun 13, 2011 | 11.45 | 11.77 | 11.00 | 11.77 | 40,395 | +0.37(+3.25%) |
Jun 10, 2011 | 11.30 | 11.45 | 11.09 | 11.40 | 21,489 | +0.07(+0.62%) |
Jun 09, 2011 | 11.39 | 11.45 | 11.26 | 11.33 | 14,818 | +0.05(+0.44%) |
Jun 08, 2011 | 11.55 | 11.89 | 11.11 | 11.28 | 20,158 | -0.26(-2.25%) |
Jun 07, 2011 | 11.66 | 11.83 | 11.40 | 11.54 | 13,970 | -0.01(-0.09%) |
Jun 06, 2011 | 11.80 | 11.95 | 11.50 | 11.55 | 25,665 | -0.52(-4.31%) |
Jun 03, 2011 | 11.92 | 12.13 | 11.01 | 12.07 | 16,937 | +0.37(+3.16%) |
May 24, 2011 | 11.27 | 12.35 | 10.90 | 11.70 | 210,566 | +0.29(+2.54%) |
May 23, 2011 | 11.63 | 11.63 | 11.33 | 11.41 | 15,409 | -0.14(-1.21%) |
May 20, 2011 | 11.49 | 11.80 | 11.49 | 11.55 | 14,115 | -0.02(-0.17%) |
May 19, 2011 | 11.33 | 11.57 | 11.20 | 11.57 | 22,309 | +0.25(+2.21%) |
May 18, 2011 | 10.91 | 11.35 | 10.58 | 11.32 | 35,408 | +0.44(+4.04%) |
May 17, 2011 | 10.63 | 10.91 | 10.27 | 10.88 | 33,098 | -0.09(-0.82%) |
May 16, 2011 | 11.23 | 11.23 | 10.50 | 10.97 | 52,829 | -0.45(-3.94%) |
May 13, 2011 | 11.49 | 11.71 | 11.20 | 11.42 | 20,350 | -0.05(-0.44%) |
May 12, 2011 | 11.82 | 11.82 | 11.30 | 11.47 | 56,082 | -0.38(-3.21%) |
May 11, 2011 | 12.06 | 12.06 | 11.58 | 11.85 | 50,898 | -0.15(-1.25%) |
May 10, 2011 | 11.20 | 12.11 | 11.20 | 12.00 | 234,848 | +0.92(+8.30%) |
May 09, 2011 | 10.99 | 11.28 | 10.98 | 11.08 | 17,192 | +0.12(+1.09%) |
May 06, 2011 | 10.26 | 11.32 | 10.07 | 10.96 | 15,187 | +0.96(+9.60%) |
May 05, 2011 | 10.28 | 10.29 | 9.901 | 10.00 | 17,259 | -0.40(-3.85%) |
May 04, 2011 | 10.97 | 10.97 | 10.30 | 10.40 | 13,327 | -0.36(-3.35%) |
May 03, 2011 | 11.35 | 11.35 | 10.62 | 10.76 | 11,430 | -0.63(-5.53%) |
May 02, 2011 | 11.43 | 12.08 | 11.21 | 11.39 | 20,413 | -0.01(-0.08%) |
Apr 29, 2011 | 10.42 | 11.44 | 10.42 | 11.40 | 28,902 | +1.38(+13.76%) |
Apr 28, 2011 | 10.01 | 10.21 | 10.01 | 10.02 | 1,643 | -0.01(-0.10%) |
Apr 27, 2011 | 9.950 | 10.06 | 9.950 | 10.03 | 5,595 | +0.07(+0.70%) |
Apr 26, 2011 | 10.06 | 10.06 | 9.870 | 9.960 | 13,413 | -0.10(-0.99%) |
Apr 25, 2011 | 10.01 | 10.06 | 10.00 | 10.06 | 16,370 | -0.01(-0.10%) |
Apr 21, 2011 | 10.07 | 10.07 | 10.05 | 10.07 | 22,588 | +0.00(+0.00%) |
Apr 20, 2011 | 10.07 | 10.07 | 10.00 | 10.07 | 18,634 | +0.02(+0.20%) |
Apr 19, 2011 | 9.900 | 10.05 | 9.900 | 10.05 | 10,600 | +0.15(+1.52%) |
Apr 18, 2011 | 10.00 | 10.01 | 9.850 | 9.900 | 14,565 | -0.14(-1.39%) |
Apr 15, 2011 | 10.00 | 10.05 | 10.00 | 10.04 | 10,060 | +0.01(+0.10%) |
Apr 14, 2011 | 9.940 | 10.06 | 9.940 | 10.03 | 7,431 | +0.13(+1.31%) |
Apr 13, 2011 | 9.910 | 10.06 | 9.900 | 9.900 | 8,548 | -0.10(-1.00%) |
Apr 12, 2011 | 10.03 | 10.04 | 9.910 | 10.000 | 11,964 | -0.11(-1.09%) |
Apr 11, 2011 | 10.25 | 10.25 | 10.00 | 10.11 | 34,912 | -0.03(-0.26%) |
Apr 08, 2011 | 10.20 | 10.20 | 10.12 | 10.14 | 6,698 | -0.06(-0.63%) |
Apr 07, 2011 | 10.11 | 10.28 | 10.05 | 10.20 | 15,221 | +0.09(+0.89%) |
Apr 06, 2011 | 10.43 | 10.59 | 9.913 | 10.11 | 10,895 | -0.31(-2.93%) |
Apr 05, 2011 | 10.56 | 10.56 | 10.12 | 10.42 | 8,463 | -0.20(-1.93%) |
Apr 04, 2011 | 10.68 | 10.68 | 10.51 | 10.62 | 4,273 | -0.08(-0.75%) |