Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.76 | 12.84 | 12.73 | 12.74 | 761,309 | +0.03(+0.20%) |
Jun 29, 2011 | 12.76 | 12.78 | 12.67 | 12.72 | 972,548 | +0.00(+0.01%) |
Jun 28, 2011 | 12.54 | 12.75 | 12.54 | 12.72 | 2,006,156 | +0.23(+1.85%) |
Jun 27, 2011 | 12.35 | 12.52 | 12.28 | 12.49 | 683,184 | +0.13(+1.01%) |
Jun 24, 2011 | 12.60 | 12.60 | 12.33 | 12.36 | 194,179 | -0.19(-1.55%) |
Jun 23, 2011 | 12.48 | 12.57 | 12.26 | 12.56 | 1,148,620 | -0.08(-0.65%) |
Jun 22, 2011 | 12.73 | 12.80 | 12.62 | 12.64 | 978,896 | -0.11(-0.87%) |
Jun 21, 2011 | 12.67 | 12.76 | 12.62 | 12.75 | 861,499 | +0.15(+1.18%) |
Jun 20, 2011 | 12.62 | 12.63 | 12.57 | 12.60 | 446,713 | +0.17(+1.40%) |
Jun 17, 2011 | 12.55 | 12.58 | 12.41 | 12.43 | 1,045,544 | -0.01(-0.11%) |
Jun 16, 2011 | 12.40 | 12.50 | 12.29 | 12.44 | 1,165,829 | +0.05(+0.41%) |
Jun 15, 2011 | 12.52 | 12.59 | 12.37 | 12.39 | 973,602 | -0.18(-1.46%) |
Jun 14, 2011 | 12.49 | 12.64 | 12.48 | 12.57 | 423,382 | +0.21(+1.66%) |
Jun 13, 2011 | 12.42 | 12.49 | 12.36 | 12.37 | 503,696 | -0.03(-0.24%) |
Jun 10, 2011 | 12.57 | 12.57 | 12.32 | 12.40 | 2,583,829 | -0.22(-1.75%) |
Jun 09, 2011 | 12.37 | 12.67 | 12.37 | 12.62 | 1,989,259 | +0.26(+2.09%) |
Jun 08, 2011 | 12.35 | 12.42 | 12.30 | 12.36 | 609,943 | -0.02(-0.17%) |
Jun 07, 2011 | 12.37 | 12.65 | 12.37 | 12.38 | 950,077 | +0.03(+0.26%) |
Jun 06, 2011 | 12.54 | 12.54 | 12.33 | 12.35 | 2,579,595 | -0.23(-1.82%) |
Jun 03, 2011 | 12.62 | 12.70 | 12.57 | 12.58 | 528,152 | -0.10(-0.80%) |
May 24, 2011 | 12.88 | 12.88 | 12.68 | 12.68 | 1,743,400 | -0.17(-1.29%) |
May 23, 2011 | 13.00 | 13.00 | 12.75 | 12.84 | 454,257 | -0.19(-1.45%) |
May 20, 2011 | 13.21 | 13.21 | 12.99 | 13.03 | 1,048,541 | -0.13(-1.00%) |
May 19, 2011 | 13.21 | 13.21 | 13.09 | 13.17 | 2,091,313 | +0.03(+0.19%) |
May 18, 2011 | 12.96 | 13.15 | 12.95 | 13.14 | 2,235,891 | +0.18(+1.39%) |
May 17, 2011 | 12.97 | 13.02 | 12.92 | 12.96 | 748,261 | -0.06(-0.45%) |
May 16, 2011 | 12.98 | 13.11 | 12.88 | 13.02 | 601,776 | +0.00(+0.00%) |
May 13, 2011 | 13.13 | 13.19 | 12.98 | 13.02 | 822,059 | -0.02(-0.16%) |
May 12, 2011 | 12.97 | 13.06 | 12.83 | 13.04 | 725,150 | +0.04(+0.35%) |
May 11, 2011 | 13.09 | 13.09 | 12.88 | 13.00 | 300,335 | -0.08(-0.63%) |
May 10, 2011 | 13.02 | 13.10 | 12.96 | 13.08 | 1,142,555 | +0.12(+0.89%) |
May 09, 2011 | 12.84 | 12.98 | 12.80 | 12.96 | 568,881 | +0.14(+1.11%) |
May 06, 2011 | 12.89 | 12.92 | 12.77 | 12.82 | 380,321 | +0.11(+0.83%) |
May 05, 2011 | 12.68 | 12.83 | 12.57 | 12.71 | 273,138 | +0.03(+0.26%) |
May 04, 2011 | 12.72 | 12.76 | 12.61 | 12.68 | 346,112 | -0.03(-0.25%) |
May 03, 2011 | 12.85 | 12.85 | 12.68 | 12.71 | 228,629 | -0.14(-1.10%) |
May 02, 2011 | 12.87 | 12.87 | 12.84 | 12.85 | 1,078,786 | +0.11(+0.84%) |
Apr 29, 2011 | 12.79 | 12.79 | 12.69 | 12.74 | 261,713 | -0.04(-0.30%) |
Apr 28, 2011 | 12.62 | 12.80 | 12.62 | 12.78 | 310,727 | +0.21(+1.69%) |
Apr 27, 2011 | 12.48 | 12.58 | 12.42 | 12.57 | 609,994 | +0.16(+1.31%) |
Apr 26, 2011 | 12.34 | 12.46 | 12.34 | 12.41 | 315,243 | +0.11(+0.87%) |
Apr 25, 2011 | 12.34 | 12.36 | 12.27 | 12.30 | 217,393 | -0.04(-0.36%) |
Apr 21, 2011 | 12.22 | 12.42 | 12.22 | 12.35 | 325,712 | +0.26(+2.15%) |
Apr 20, 2011 | 12.14 | 12.15 | 12.06 | 12.09 | 139,376 | +0.10(+0.82%) |
Apr 19, 2011 | 11.89 | 11.99 | 11.88 | 11.99 | 282,921 | +0.13(+1.14%) |
Apr 18, 2011 | 11.93 | 11.93 | 11.77 | 11.85 | 234,710 | -0.21(-1.75%) |
Apr 15, 2011 | 12.02 | 12.10 | 12.01 | 12.06 | 93,292 | +0.04(+0.34%) |
Apr 14, 2011 | 11.94 | 12.04 | 11.88 | 12.02 | 1,210,543 | +0.02(+0.16%) |
Apr 13, 2011 | 12.10 | 12.12 | 11.96 | 12.00 | 424,323 | -0.04(-0.37%) |
Apr 12, 2011 | 11.89 | 12.05 | 11.89 | 12.05 | 2,011,255 | +0.09(+0.77%) |
Apr 11, 2011 | 12.11 | 12.11 | 11.92 | 11.96 | 1,203,638 | -0.12(-0.97%) |
Apr 08, 2011 | 12.23 | 12.23 | 12.01 | 12.07 | 227,023 | -0.04(-0.37%) |
Apr 07, 2011 | 12.20 | 12.29 | 12.12 | 12.12 | 146,894 | -0.06(-0.51%) |
Apr 06, 2011 | 12.29 | 12.29 | 12.15 | 12.18 | 648,448 | -0.03(-0.22%) |
Apr 05, 2011 | 12.28 | 12.28 | 12.19 | 12.21 | 689,116 | -0.08(-0.68%) |
Apr 04, 2011 | 12.28 | 12.32 | 12.25 | 12.29 | 771,280 | +0.06(+0.48%) |