Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.01 | 12.31 | 11.99 | 12.19 | 667,936 | +0.15(+1.25%) |
Jun 29, 2011 | 12.25 | 12.25 | 11.91 | 12.04 | 487,492 | -0.19(-1.55%) |
Jun 28, 2011 | 11.86 | 12.24 | 11.68 | 12.23 | 505,625 | +0.36(+3.03%) |
Jun 27, 2011 | 11.61 | 11.94 | 11.53 | 11.87 | 373,914 | +0.23(+1.98%) |
Jun 24, 2011 | 11.94 | 11.94 | 11.57 | 11.64 | 1,063,521 | -0.25(-2.10%) |
Jun 23, 2011 | 11.59 | 11.90 | 11.39 | 11.89 | 443,320 | +0.23(+1.97%) |
Jun 22, 2011 | 11.88 | 11.92 | 11.66 | 11.66 | 408,893 | -0.29(-2.43%) |
Jun 21, 2011 | 11.84 | 11.98 | 11.71 | 11.95 | 409,912 | +0.19(+1.62%) |
Jun 20, 2011 | 11.84 | 12.00 | 11.62 | 11.76 | 526,325 | +0.04(+0.34%) |
Jun 17, 2011 | 11.54 | 11.86 | 11.49 | 11.72 | 1,642,641 | +0.25(+2.18%) |
Jun 16, 2011 | 11.01 | 11.47 | 10.93 | 11.47 | 585,204 | +0.44(+3.99%) |
Jun 15, 2011 | 10.78 | 11.39 | 10.60 | 11.03 | 533,046 | +0.14(+1.29%) |
Jun 14, 2011 | 11.31 | 11.31 | 10.83 | 10.89 | 844,642 | -0.37(-3.29%) |
Jun 13, 2011 | 11.48 | 11.63 | 10.86 | 11.26 | 644,794 | -0.21(-1.83%) |
Jun 10, 2011 | 11.80 | 11.85 | 11.38 | 11.47 | 679,371 | -0.41(-3.45%) |
Jun 09, 2011 | 11.73 | 11.99 | 11.61 | 11.88 | 468,657 | +0.19(+1.63%) |
Jun 08, 2011 | 11.73 | 11.94 | 11.62 | 11.69 | 292,368 | -0.10(-0.85%) |
Jun 07, 2011 | 11.56 | 11.98 | 11.52 | 11.79 | 380,086 | +0.27(+2.34%) |
Jun 06, 2011 | 11.71 | 11.72 | 11.45 | 11.52 | 542,120 | -0.24(-2.04%) |
Jun 03, 2011 | 11.83 | 12.01 | 11.63 | 11.76 | 772,273 | -0.19(-1.59%) |
May 24, 2011 | 12.20 | 12.22 | 11.89 | 11.95 | 629,222 | -0.20(-1.65%) |
May 23, 2011 | 11.95 | 12.27 | 11.80 | 12.15 | 1,386,568 | +0.14(+1.17%) |
May 20, 2011 | 12.20 | 12.24 | 11.99 | 12.01 | 7,280,763 | -0.72(-5.66%) |
May 19, 2011 | 13.16 | 13.20 | 12.53 | 12.73 | 422,507 | -0.33(-2.53%) |
May 18, 2011 | 12.66 | 13.11 | 12.63 | 13.06 | 385,993 | +0.37(+2.92%) |
May 17, 2011 | 12.40 | 12.80 | 12.25 | 12.69 | 532,914 | +0.20(+1.60%) |
May 16, 2011 | 12.97 | 12.99 | 12.48 | 12.49 | 604,089 | -0.54(-4.14%) |
May 13, 2011 | 13.37 | 13.47 | 13.01 | 13.03 | 392,934 | -0.32(-2.40%) |
May 12, 2011 | 13.10 | 13.50 | 12.64 | 13.35 | 594,693 | +0.17(+1.29%) |
May 11, 2011 | 13.36 | 13.44 | 13.11 | 13.18 | 330,887 | -0.21(-1.57%) |
May 10, 2011 | 13.23 | 13.48 | 13.21 | 13.39 | 474,185 | +0.23(+1.75%) |
May 09, 2011 | 13.11 | 13.36 | 12.81 | 13.16 | 327,581 | +0.07(+0.53%) |
May 06, 2011 | 12.79 | 13.54 | 12.79 | 13.09 | 412,388 | +0.43(+3.40%) |
May 05, 2011 | 12.63 | 13.08 | 12.30 | 12.66 | 542,564 | -0.03(-0.24%) |
May 04, 2011 | 13.46 | 13.46 | 12.54 | 12.69 | 671,200 | -0.67(-5.01%) |
May 03, 2011 | 13.48 | 13.72 | 13.07 | 13.36 | 676,608 | -0.22(-1.62%) |
May 02, 2011 | 13.61 | 14.10 | 13.41 | 13.58 | 826,810 | +0.22(+1.65%) |
Apr 29, 2011 | 13.46 | 13.60 | 13.00 | 13.36 | 666,195 | -0.05(-0.37%) |
Apr 28, 2011 | 13.18 | 13.54 | 13.01 | 13.41 | 529,004 | +0.19(+1.44%) |
Apr 27, 2011 | 12.95 | 13.24 | 12.78 | 13.22 | 289,469 | +0.31(+2.40%) |
Apr 26, 2011 | 12.83 | 12.98 | 12.58 | 12.91 | 458,235 | +0.07(+0.58%) |
Apr 25, 2011 | 13.15 | 13.18 | 12.61 | 12.84 | 432,396 | -0.20(-1.57%) |
Apr 21, 2011 | 13.08 | 13.10 | 12.70 | 13.04 | 574,200 | -0.02(-0.15%) |
Apr 20, 2011 | 12.76 | 13.27 | 12.76 | 13.06 | 775,327 | +0.26(+2.03%) |
Apr 19, 2011 | 12.56 | 12.90 | 12.41 | 12.80 | 597,197 | +0.27(+2.15%) |
Apr 18, 2011 | 12.41 | 12.55 | 12.10 | 12.53 | 588,608 | -0.02(-0.16%) |
Apr 15, 2011 | 12.24 | 12.60 | 12.00 | 12.55 | 877,038 | +0.26(+2.14%) |
Apr 14, 2011 | 12.06 | 12.36 | 11.90 | 12.29 | 545,228 | +0.18(+1.47%) |
Apr 13, 2011 | 11.92 | 12.33 | 11.83 | 12.11 | 955,045 | +0.27(+2.28%) |
Apr 12, 2011 | 11.89 | 12.02 | 11.62 | 11.84 | 739,020 | -0.13(-1.09%) |
Apr 11, 2011 | 12.08 | 12.12 | 11.45 | 11.97 | 986,992 | -0.15(-1.24%) |
Apr 08, 2011 | 12.03 | 12.39 | 11.71 | 12.12 | 2,186,705 | +0.32(+2.71%) |
Apr 07, 2011 | 9.610 | 12.03 | 9.400 | 11.80 | 5,381,567 | +2.50(+26.88%) |
Apr 06, 2011 | 9.210 | 9.350 | 9.200 | 9.300 | 285,489 | +0.12(+1.31%) |
Apr 05, 2011 | 9.160 | 9.350 | 9.100 | 9.180 | 282,218 | +0.04(+0.44%) |
Apr 04, 2011 | 9.020 | 9.180 | 9.020 | 9.140 | 318,942 | +0.16(+1.78%) |