Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.96 | 14.09 | 13.91 | 14.04 | 613,700 | +0.13(+0.94%) |
Jun 29, 2011 | 13.92 | 14.16 | 13.81 | 13.91 | 883,100 | +0.00(+0.00%) |
Jun 28, 2011 | 13.64 | 14.05 | 13.53 | 13.91 | 1,033,350 | +0.46(+3.39%) |
Jun 27, 2011 | 13.24 | 13.53 | 13.21 | 13.45 | 831,676 | +0.15(+1.10%) |
Jun 24, 2011 | 13.23 | 13.39 | 13.08 | 13.30 | 4,727,137 | +0.11(+0.80%) |
Jun 23, 2011 | 13.19 | 13.34 | 13.03 | 13.20 | 730,935 | -0.07(-0.55%) |
Jun 22, 2011 | 12.99 | 13.47 | 12.89 | 13.27 | 1,229,635 | +0.20(+1.56%) |
Jun 21, 2011 | 12.86 | 13.22 | 12.79 | 13.07 | 761,321 | +0.28(+2.23%) |
Jun 20, 2011 | 12.75 | 12.82 | 12.68 | 12.78 | 573,178 | +0.16(+1.29%) |
Jun 17, 2011 | 12.73 | 12.75 | 12.60 | 12.62 | 539,255 | +0.01(+0.07%) |
Jun 16, 2011 | 12.51 | 12.76 | 12.48 | 12.61 | 906,659 | +0.12(+0.98%) |
Jun 15, 2011 | 12.77 | 12.90 | 12.38 | 12.49 | 785,012 | -0.40(-3.10%) |
Jun 14, 2011 | 12.78 | 12.95 | 12.68 | 12.89 | 657,898 | +0.21(+1.67%) |
Jun 13, 2011 | 12.42 | 12.77 | 12.35 | 12.68 | 1,332,561 | +0.27(+2.17%) |
Jun 10, 2011 | 12.26 | 12.50 | 11.96 | 12.41 | 728,644 | +0.09(+0.73%) |
Jun 09, 2011 | 12.38 | 12.52 | 12.14 | 12.32 | 521,843 | -0.11(-0.85%) |
Jun 08, 2011 | 12.62 | 12.82 | 12.33 | 12.42 | 1,576,112 | +0.07(+0.59%) |
Jun 07, 2011 | 12.34 | 12.45 | 12.08 | 12.35 | 729,945 | +0.02(+0.13%) |
Jun 06, 2011 | 12.59 | 12.67 | 12.32 | 12.33 | 770,562 | -0.31(-2.45%) |
Jun 03, 2011 | 12.90 | 12.90 | 12.51 | 12.64 | 714,739 | -0.48(-3.66%) |
May 24, 2011 | 13.30 | 13.34 | 13.08 | 13.12 | 704,871 | -0.07(-0.55%) |
May 23, 2011 | 13.31 | 13.36 | 13.17 | 13.20 | 460,226 | -0.34(-2.53%) |
May 20, 2011 | 13.68 | 13.73 | 13.38 | 13.54 | 693,062 | -0.10(-0.72%) |
May 19, 2011 | 13.92 | 13.92 | 13.51 | 13.64 | 1,199,172 | -0.15(-1.12%) |
May 18, 2011 | 13.70 | 13.95 | 13.70 | 13.79 | 627,803 | +0.05(+0.36%) |
May 17, 2011 | 13.65 | 13.78 | 13.44 | 13.74 | 775,668 | +0.00(+0.00%) |
May 16, 2011 | 14.15 | 14.15 | 13.66 | 13.74 | 979,158 | -0.09(-0.65%) |
May 13, 2011 | 14.03 | 14.11 | 13.81 | 13.83 | 1,089,969 | -0.28(-1.96%) |
May 12, 2011 | 14.04 | 14.12 | 13.91 | 14.11 | 1,235,313 | +0.06(+0.41%) |
May 11, 2011 | 14.09 | 14.63 | 13.99 | 14.05 | 1,417,395 | +0.18(+1.29%) |
May 10, 2011 | 14.22 | 14.22 | 13.58 | 13.87 | 939,633 | +0.36(+2.65%) |
May 09, 2011 | 13.39 | 13.52 | 13.25 | 13.52 | 735,533 | +0.11(+0.85%) |
May 06, 2011 | 13.36 | 13.50 | 13.12 | 13.40 | 961,760 | +0.46(+3.59%) |
May 05, 2011 | 13.21 | 13.21 | 12.61 | 12.94 | 1,098,240 | -0.23(-1.73%) |
May 04, 2011 | 13.03 | 13.32 | 12.95 | 13.17 | 2,637,768 | +0.20(+1.51%) |
May 03, 2011 | 13.07 | 13.17 | 12.86 | 12.97 | 958,941 | -0.19(-1.42%) |
May 02, 2011 | 13.14 | 13.16 | 13.13 | 13.16 | 491,362 | +0.06(+0.44%) |
Apr 29, 2011 | 13.04 | 13.12 | 12.99 | 13.10 | 700,008 | +0.08(+0.63%) |
Apr 28, 2011 | 13.02 | 13.07 | 12.96 | 13.02 | 522,030 | -0.06(-0.44%) |
Apr 27, 2011 | 12.79 | 13.15 | 12.77 | 13.08 | 771,894 | +0.31(+2.42%) |
Apr 26, 2011 | 12.60 | 12.79 | 12.54 | 12.77 | 561,853 | +0.16(+1.29%) |
Apr 25, 2011 | 12.44 | 12.61 | 12.42 | 12.60 | 599,136 | +0.01(+0.06%) |
Apr 21, 2011 | 12.55 | 12.68 | 12.34 | 12.60 | 389,935 | +0.15(+1.24%) |
Apr 20, 2011 | 12.38 | 12.57 | 12.36 | 12.44 | 761,683 | +0.15(+1.26%) |
Apr 19, 2011 | 12.48 | 12.55 | 12.21 | 12.29 | 638,698 | -0.15(-1.18%) |
Apr 18, 2011 | 12.28 | 12.56 | 12.28 | 12.43 | 706,659 | -0.01(-0.07%) |
Apr 15, 2011 | 12.60 | 12.68 | 12.38 | 12.44 | 1,121,817 | -0.26(-2.05%) |
Apr 14, 2011 | 12.66 | 12.80 | 12.63 | 12.70 | 979,227 | -0.07(-0.57%) |
Apr 13, 2011 | 12.78 | 12.79 | 12.68 | 12.77 | 712,127 | +0.02(+0.19%) |
Apr 12, 2011 | 12.77 | 12.83 | 12.54 | 12.75 | 1,411,797 | -0.11(-0.89%) |
Apr 11, 2011 | 12.75 | 12.97 | 12.73 | 12.86 | 1,265,413 | +0.08(+0.64%) |
Apr 08, 2011 | 12.81 | 12.87 | 12.68 | 12.78 | 778,682 | +0.04(+0.32%) |
Apr 07, 2011 | 12.67 | 12.86 | 12.55 | 12.74 | 1,623,681 | +0.07(+0.58%) |
Apr 06, 2011 | 12.24 | 12.76 | 12.24 | 12.67 | 1,425,505 | +0.65(+5.42%) |
Apr 05, 2011 | 11.85 | 12.04 | 11.74 | 12.02 | 624,818 | +0.20(+1.72%) |
Apr 04, 2011 | 11.73 | 11.91 | 11.72 | 11.81 | 711,163 | +0.07(+0.55%) |