Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.73 | 12.82 | 12.70 | 12.76 | 503,292 | +0.07(+0.57%) |
Jun 29, 2011 | 12.49 | 12.74 | 12.39 | 12.68 | 579,841 | +0.23(+1.85%) |
Jun 28, 2011 | 12.30 | 12.49 | 12.25 | 12.45 | 359,806 | +0.20(+1.61%) |
Jun 27, 2011 | 12.23 | 12.43 | 12.12 | 12.26 | 473,263 | -0.04(-0.32%) |
Jun 24, 2011 | 12.19 | 12.30 | 12.08 | 12.30 | 354,111 | +0.19(+1.57%) |
Jun 23, 2011 | 11.81 | 12.19 | 11.69 | 12.11 | 548,919 | +0.06(+0.49%) |
Jun 22, 2011 | 12.01 | 12.16 | 11.91 | 12.05 | 466,366 | +0.07(+0.60%) |
Jun 21, 2011 | 11.73 | 12.02 | 11.72 | 11.97 | 461,952 | +0.31(+2.64%) |
Jun 20, 2011 | 11.63 | 11.68 | 11.42 | 11.67 | 583,435 | +0.17(+1.51%) |
Jun 17, 2011 | 11.75 | 11.85 | 11.41 | 11.49 | 759,829 | -0.06(-0.53%) |
Jun 16, 2011 | 11.69 | 11.99 | 11.44 | 11.55 | 772,974 | -0.18(-1.53%) |
Jun 15, 2011 | 11.92 | 11.94 | 11.69 | 11.73 | 460,058 | -0.27(-2.24%) |
Jun 14, 2011 | 11.69 | 12.10 | 11.65 | 12.00 | 688,150 | +0.58(+5.06%) |
Jun 13, 2011 | 11.64 | 11.76 | 11.35 | 11.42 | 767,831 | +0.05(+0.42%) |
Jun 10, 2011 | 11.51 | 11.52 | 11.27 | 11.38 | 467,137 | -0.05(-0.43%) |
Jun 09, 2011 | 11.21 | 11.43 | 11.21 | 11.43 | 370,977 | +0.25(+2.26%) |
Jun 08, 2011 | 11.42 | 11.53 | 11.14 | 11.17 | 687,087 | -0.26(-2.30%) |
Jun 07, 2011 | 11.38 | 11.57 | 11.36 | 11.44 | 543,607 | +0.06(+0.51%) |
Jun 06, 2011 | 11.55 | 11.66 | 11.38 | 11.38 | 638,200 | -0.08(-0.73%) |
Jun 03, 2011 | 11.46 | 11.68 | 11.40 | 11.46 | 533,844 | -0.18(-1.51%) |
May 24, 2011 | 11.56 | 11.90 | 11.56 | 11.64 | 838,376 | +0.02(+0.20%) |
May 23, 2011 | 11.77 | 11.82 | 11.53 | 11.62 | 1,257,609 | -0.31(-2.57%) |
May 20, 2011 | 11.92 | 12.00 | 11.73 | 11.92 | 547,116 | +0.02(+0.19%) |
May 19, 2011 | 11.86 | 12.06 | 11.69 | 11.90 | 679,340 | +0.09(+0.80%) |
May 18, 2011 | 11.36 | 11.93 | 11.14 | 11.81 | 1,394,083 | +0.56(+4.93%) |
May 17, 2011 | 11.33 | 11.41 | 10.96 | 11.25 | 2,371,878 | -0.13(-1.10%) |
May 16, 2011 | 11.41 | 11.71 | 11.37 | 11.38 | 805,201 | -0.12(-1.05%) |
May 13, 2011 | 11.78 | 11.79 | 11.39 | 11.50 | 690,074 | -0.16(-1.37%) |
May 12, 2011 | 11.78 | 11.86 | 11.33 | 11.66 | 1,531,674 | -0.23(-1.90%) |
May 11, 2011 | 12.32 | 12.35 | 11.86 | 11.88 | 1,182,299 | -0.44(-3.57%) |
May 10, 2011 | 12.50 | 12.50 | 12.27 | 12.32 | 480,045 | -0.10(-0.77%) |
May 09, 2011 | 11.89 | 12.42 | 11.86 | 12.42 | 781,492 | +0.40(+3.29%) |
May 06, 2011 | 12.10 | 12.23 | 11.97 | 12.02 | 857,057 | +0.13(+1.07%) |
May 05, 2011 | 12.21 | 12.31 | 11.65 | 11.89 | 1,698,512 | -0.44(-3.59%) |
May 04, 2011 | 12.59 | 12.59 | 12.21 | 12.34 | 999,409 | -0.24(-1.94%) |
May 03, 2011 | 13.02 | 13.07 | 12.48 | 12.58 | 991,103 | -0.54(-4.10%) |
May 02, 2011 | 13.11 | 13.47 | 13.11 | 13.12 | 824,569 | -0.29(-2.16%) |
Apr 29, 2011 | 13.10 | 13.41 | 12.98 | 13.41 | 989,604 | +0.48(+3.72%) |
Apr 28, 2011 | 12.90 | 13.02 | 12.75 | 12.93 | 545,346 | +0.22(+1.72%) |
Apr 27, 2011 | 12.59 | 12.86 | 12.44 | 12.71 | 1,016,396 | +0.34(+2.78%) |
Apr 26, 2011 | 12.23 | 12.54 | 12.23 | 12.37 | 808,852 | +0.16(+1.35%) |
Apr 25, 2011 | 12.34 | 12.45 | 12.15 | 12.20 | 625,821 | -0.25(-2.00%) |
Apr 21, 2011 | 12.21 | 12.45 | 12.13 | 12.45 | 533,209 | +0.24(+1.96%) |
Apr 20, 2011 | 12.07 | 12.27 | 12.04 | 12.21 | 756,575 | +0.25(+2.10%) |
Apr 19, 2011 | 12.21 | 12.24 | 11.72 | 11.96 | 1,152,347 | -0.10(-0.82%) |
Apr 18, 2011 | 12.04 | 12.16 | 11.80 | 12.06 | 877,491 | -0.19(-1.53%) |
Apr 15, 2011 | 12.19 | 12.28 | 11.93 | 12.25 | 2,193,263 | +0.06(+0.49%) |
Apr 14, 2011 | 12.67 | 12.68 | 12.11 | 12.19 | 2,010,883 | -0.56(-4.39%) |
Apr 13, 2011 | 12.67 | 12.81 | 12.54 | 12.75 | 533,510 | +0.14(+1.14%) |
Apr 12, 2011 | 12.73 | 12.74 | 12.21 | 12.60 | 1,502,096 | -0.25(-1.94%) |
Apr 11, 2011 | 13.19 | 13.26 | 12.77 | 12.85 | 852,910 | -0.35(-2.62%) |
Apr 08, 2011 | 13.24 | 13.32 | 13.12 | 13.20 | 194,787 | +0.01(+0.06%) |
Apr 07, 2011 | 13.27 | 13.35 | 13.13 | 13.19 | 317,901 | -0.08(-0.59%) |
Apr 06, 2011 | 13.38 | 13.43 | 13.22 | 13.27 | 483,531 | -0.09(-0.65%) |
Apr 05, 2011 | 13.46 | 13.50 | 13.28 | 13.36 | 461,413 | -0.10(-0.75%) |
Apr 04, 2011 | 13.30 | 13.47 | 13.17 | 13.46 | 723,610 | +0.16(+1.18%) |