Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.54 | 11.76 | 11.34 | 11.52 | 153,213 | -0.01(-0.09%) |
Jun 29, 2011 | 11.65 | 11.73 | 11.51 | 11.53 | 56,908 | -0.12(-1.03%) |
Jun 28, 2011 | 11.71 | 11.83 | 11.56 | 11.65 | 38,693 | -0.01(-0.09%) |
Jun 27, 2011 | 11.85 | 11.85 | 11.33 | 11.66 | 45,587 | +0.09(+0.78%) |
Jun 24, 2011 | 12.31 | 12.34 | 11.44 | 11.57 | 51,298 | -0.71(-5.78%) |
Jun 23, 2011 | 11.97 | 12.34 | 11.75 | 12.28 | 58,084 | +0.34(+2.85%) |
Jun 22, 2011 | 11.60 | 12.18 | 11.56 | 11.94 | 32,468 | +0.21(+1.75%) |
Jun 21, 2011 | 11.58 | 11.81 | 11.46 | 11.73 | 109,433 | +0.21(+1.87%) |
Jun 20, 2011 | 11.52 | 11.64 | 11.49 | 11.52 | 23,350 | -0.10(-0.87%) |
Jun 17, 2011 | 11.49 | 11.74 | 11.40 | 11.62 | 55,372 | +0.10(+0.88%) |
Jun 16, 2011 | 11.79 | 11.90 | 11.35 | 11.52 | 62,765 | -0.20(-1.71%) |
Jun 15, 2011 | 11.86 | 11.90 | 11.51 | 11.72 | 94,587 | -0.13(-1.10%) |
Jun 14, 2011 | 11.33 | 11.90 | 11.33 | 11.85 | 39,796 | +0.49(+4.31%) |
Jun 13, 2011 | 11.84 | 11.84 | 11.26 | 11.36 | 68,414 | -0.49(-4.14%) |
Jun 10, 2011 | 12.50 | 12.50 | 11.77 | 11.85 | 121,389 | -0.70(-5.58%) |
Jun 09, 2011 | 12.94 | 12.95 | 12.38 | 12.55 | 98,484 | -0.39(-3.01%) |
Jun 08, 2011 | 13.53 | 13.53 | 12.83 | 12.94 | 112,900 | -0.57(-4.22%) |
Jun 07, 2011 | 13.80 | 13.84 | 13.14 | 13.51 | 144,433 | -0.28(-2.03%) |
Jun 06, 2011 | 14.01 | 14.01 | 13.70 | 13.79 | 42,893 | -0.21(-1.50%) |
Jun 03, 2011 | 13.94 | 14.00 | 13.94 | 14.00 | 11,697 | -0.28(-1.96%) |
May 24, 2011 | 14.15 | 14.31 | 14.02 | 14.28 | 18,626 | +0.17(+1.20%) |
May 23, 2011 | 14.14 | 14.18 | 14.01 | 14.11 | 15,383 | -0.17(-1.19%) |
May 20, 2011 | 14.47 | 14.47 | 14.01 | 14.28 | 26,076 | -0.26(-1.77%) |
May 19, 2011 | 14.68 | 14.70 | 14.21 | 14.54 | 56,595 | -0.11(-0.76%) |
May 18, 2011 | 14.47 | 14.77 | 14.37 | 14.65 | 25,084 | +0.36(+2.52%) |
May 17, 2011 | 14.39 | 14.48 | 14.21 | 14.29 | 16,929 | -0.19(-1.31%) |
May 16, 2011 | 14.69 | 14.81 | 14.15 | 14.48 | 56,360 | -0.22(-1.50%) |
May 13, 2011 | 14.78 | 14.82 | 13.82 | 14.70 | 129,126 | -0.03(-0.20%) |
May 12, 2011 | 14.84 | 14.84 | 14.45 | 14.73 | 60,345 | -0.08(-0.54%) |
May 11, 2011 | 15.02 | 15.02 | 14.44 | 14.81 | 54,645 | -0.22(-1.46%) |
May 10, 2011 | 14.77 | 15.25 | 14.75 | 15.03 | 319,490 | +0.35(+2.38%) |
May 09, 2011 | 14.63 | 14.74 | 14.34 | 14.68 | 76,467 | +0.08(+0.55%) |
May 06, 2011 | 14.27 | 14.60 | 13.99 | 14.60 | 149,276 | +0.45(+3.18%) |
May 05, 2011 | 13.65 | 14.23 | 13.62 | 14.15 | 125,985 | +0.42(+3.06%) |
May 04, 2011 | 14.02 | 14.02 | 13.69 | 13.73 | 39,194 | -0.18(-1.33%) |
May 03, 2011 | 13.88 | 14.02 | 13.72 | 13.91 | 86,497 | +0.05(+0.33%) |
May 02, 2011 | 13.85 | 13.87 | 13.80 | 13.87 | 26,795 | -0.08(-0.57%) |
Apr 29, 2011 | 14.14 | 14.16 | 13.95 | 13.95 | 29,501 | +0.00(+0.00%) |
Apr 28, 2011 | 14.10 | 14.31 | 13.75 | 13.95 | 203,997 | -0.01(-0.07%) |
Apr 27, 2011 | 14.02 | 14.03 | 13.93 | 13.96 | 101,499 | -0.06(-0.43%) |
Apr 26, 2011 | 14.05 | 14.05 | 13.88 | 14.02 | 87,927 | -0.03(-0.21%) |
Apr 25, 2011 | 14.10 | 14.11 | 13.85 | 14.05 | 92,660 | -0.06(-0.43%) |
Apr 21, 2011 | 14.24 | 14.30 | 14.00 | 14.11 | 73,768 | -0.09(-0.63%) |
Apr 20, 2011 | 14.18 | 14.44 | 13.92 | 14.20 | 162,899 | +0.23(+1.65%) |
Apr 19, 2011 | 13.95 | 14.07 | 13.81 | 13.97 | 87,243 | +0.07(+0.50%) |
Apr 18, 2011 | 13.90 | 13.91 | 13.68 | 13.90 | 90,767 | -0.05(-0.36%) |
Apr 15, 2011 | 14.34 | 14.70 | 13.90 | 13.95 | 135,913 | -0.41(-2.86%) |
Apr 14, 2011 | 14.51 | 14.58 | 14.27 | 14.36 | 68,896 | -0.25(-1.71%) |
Apr 13, 2011 | 15.10 | 15.29 | 14.55 | 14.61 | 183,016 | -0.28(-1.88%) |
Apr 12, 2011 | 14.71 | 15.04 | 14.41 | 14.89 | 227,635 | +0.27(+1.85%) |
Apr 11, 2011 | 15.06 | 15.56 | 14.21 | 14.62 | 556,102 | -0.15(-1.02%) |
Apr 08, 2011 | 13.86 | 15.24 | 13.85 | 14.77 | 1,676,141 | +0.86(+6.19%) |
Apr 07, 2011 | 13.85 | 14.10 | 13.85 | 13.91 | 154,635 | +0.01(+0.07%) |
Apr 06, 2011 | 13.95 | 13.95 | 13.85 | 13.90 | 37,725 | -0.05(-0.36%) |
Apr 05, 2011 | 13.95 | 14.00 | 13.79 | 13.95 | 108,899 | +0.02(+0.14%) |
Apr 04, 2011 | 13.95 | 14.14 | 13.85 | 13.93 | 97,483 | +0.12(+0.87%) |