Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.23 | 12.38 | 12.18 | 12.36 | 26,964,224 | +0.15(+1.19%) |
Jun 29, 2011 | 12.35 | 12.43 | 12.18 | 12.22 | 43,138,876 | -0.12(-0.99%) |
Jun 28, 2011 | 12.37 | 12.42 | 12.14 | 12.34 | 45,879,328 | -0.19(-1.53%) |
Jun 27, 2011 | 12.54 | 12.56 | 12.49 | 12.53 | 19,786,828 | -0.01(-0.07%) |
Jun 24, 2011 | 12.55 | 12.57 | 12.47 | 12.54 | 25,929,580 | -0.03(-0.22%) |
Jun 23, 2011 | 12.55 | 12.58 | 12.42 | 12.57 | 28,812,532 | -0.15(-1.21%) |
Jun 22, 2011 | 12.67 | 12.76 | 12.64 | 12.73 | 28,100,130 | -0.06(-0.48%) |
Jun 21, 2011 | 12.81 | 12.93 | 12.73 | 12.79 | 25,877,890 | -0.00(-0.04%) |
Jun 20, 2011 | 12.79 | 12.83 | 12.77 | 12.79 | 35,886,428 | +0.11(+0.89%) |
Jun 17, 2011 | 12.70 | 12.76 | 12.67 | 12.68 | 25,992,162 | +0.07(+0.56%) |
Jun 16, 2011 | 12.38 | 12.65 | 12.36 | 12.61 | 25,506,064 | +0.15(+1.20%) |
Jun 15, 2011 | 12.78 | 12.78 | 12.41 | 12.46 | 33,318,982 | -0.36(-2.78%) |
Jun 14, 2011 | 12.67 | 12.89 | 12.66 | 12.81 | 24,496,360 | +0.21(+1.63%) |
Jun 13, 2011 | 12.42 | 12.70 | 12.40 | 12.61 | 23,856,318 | +0.14(+1.13%) |
Jun 10, 2011 | 12.69 | 12.73 | 12.46 | 12.47 | 24,900,226 | -0.21(-1.64%) |
Jun 09, 2011 | 12.58 | 12.76 | 12.55 | 12.68 | 21,417,442 | +0.08(+0.62%) |
Jun 08, 2011 | 12.47 | 12.62 | 12.44 | 12.60 | 20,827,936 | +0.09(+0.70%) |
Jun 07, 2011 | 12.65 | 12.67 | 12.51 | 12.51 | 19,167,236 | -0.07(-0.55%) |
Jun 06, 2011 | 12.74 | 12.74 | 12.58 | 12.58 | 21,361,718 | -0.16(-1.27%) |
Jun 03, 2011 | 12.65 | 12.81 | 12.62 | 12.74 | 44,841,616 | -0.15(-1.15%) |
May 24, 2011 | 12.87 | 12.92 | 12.82 | 12.89 | 17,245,376 | +0.03(+0.25%) |
May 23, 2011 | 12.72 | 12.94 | 12.70 | 12.86 | 26,643,916 | +0.05(+0.40%) |
May 20, 2011 | 12.92 | 12.93 | 12.79 | 12.80 | 20,010,944 | -0.11(-0.86%) |
May 19, 2011 | 12.90 | 12.94 | 12.83 | 12.92 | 15,083,723 | +0.05(+0.39%) |
May 18, 2011 | 12.76 | 12.88 | 12.72 | 12.86 | 27,827,796 | +0.10(+0.76%) |
May 17, 2011 | 12.66 | 12.84 | 12.66 | 12.77 | 27,809,444 | +0.08(+0.62%) |
May 16, 2011 | 12.56 | 12.74 | 12.55 | 12.69 | 64,877,796 | +0.08(+0.66%) |
May 13, 2011 | 12.64 | 12.75 | 12.56 | 12.61 | 15,542,613 | -0.02(-0.15%) |
May 12, 2011 | 12.49 | 12.63 | 12.42 | 12.62 | 17,336,900 | +0.13(+1.07%) |
May 11, 2011 | 12.55 | 12.59 | 12.46 | 12.49 | 14,809,752 | -0.05(-0.41%) |
May 10, 2011 | 12.56 | 12.58 | 12.48 | 12.54 | 16,034,775 | +0.01(+0.11%) |
May 09, 2011 | 12.45 | 12.54 | 12.44 | 12.53 | 17,811,226 | +0.08(+0.67%) |
May 06, 2011 | 12.41 | 12.54 | 12.39 | 12.44 | 25,244,882 | +0.13(+1.05%) |
May 05, 2011 | 12.37 | 12.42 | 12.29 | 12.32 | 18,373,164 | -0.08(-0.63%) |
May 04, 2011 | 12.45 | 12.46 | 12.32 | 12.39 | 39,174,220 | -0.07(-0.56%) |
May 03, 2011 | 12.39 | 12.46 | 12.33 | 12.46 | 22,881,340 | +0.10(+0.82%) |
May 02, 2011 | 12.33 | 12.36 | 12.32 | 12.36 | 19,600,904 | -0.03(-0.22%) |
Apr 29, 2011 | 12.33 | 12.46 | 12.31 | 12.39 | 20,641,772 | +0.09(+0.71%) |
Apr 28, 2011 | 12.30 | 12.33 | 12.23 | 12.30 | 24,543,174 | +0.01(+0.11%) |
Apr 27, 2011 | 12.18 | 12.33 | 12.17 | 12.29 | 26,100,572 | +0.15(+1.26%) |
Apr 26, 2011 | 12.03 | 12.19 | 12.02 | 12.14 | 19,950,700 | +0.10(+0.80%) |
Apr 25, 2011 | 11.99 | 12.06 | 11.98 | 12.04 | 15,948,266 | +0.01(+0.08%) |
Apr 21, 2011 | 12.13 | 12.13 | 11.99 | 12.03 | 24,805,794 | -0.04(-0.34%) |
Apr 20, 2011 | 12.05 | 12.14 | 12.02 | 12.07 | 33,485,756 | -0.11(-0.87%) |
Apr 19, 2011 | 12.23 | 12.24 | 12.02 | 12.18 | 31,025,402 | -0.08(-0.64%) |
Apr 18, 2011 | 12.38 | 12.40 | 12.19 | 12.26 | 30,146,038 | -0.21(-1.70%) |
Apr 15, 2011 | 12.44 | 12.53 | 12.39 | 12.47 | 23,067,494 | +0.06(+0.45%) |
Apr 14, 2011 | 12.32 | 12.46 | 12.29 | 12.41 | 18,451,342 | +0.10(+0.79%) |
Apr 13, 2011 | 12.36 | 12.36 | 12.25 | 12.32 | 17,587,304 | -0.01(-0.08%) |
Apr 12, 2011 | 12.23 | 12.37 | 12.20 | 12.32 | 24,007,202 | +0.08(+0.68%) |
Apr 11, 2011 | 12.22 | 12.35 | 12.19 | 12.24 | 28,210,588 | +0.13(+1.07%) |
Apr 08, 2011 | 12.02 | 12.15 | 12.02 | 12.11 | 21,341,416 | +0.06(+0.54%) |
Apr 07, 2011 | 12.14 | 12.14 | 11.96 | 12.05 | 25,607,128 | -0.08(-0.69%) |
Apr 06, 2011 | 12.11 | 12.15 | 12.07 | 12.13 | 18,709,354 | +0.08(+0.65%) |
Apr 05, 2011 | 11.95 | 12.09 | 11.93 | 12.05 | 18,723,884 | +0.08(+0.66%) |
Apr 04, 2011 | 12.00 | 12.01 | 11.91 | 11.97 | 14,816,600 | -0.02(-0.15%) |