Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.06 | 13.07 | 12.94 | 12.97 | 3,006,556 | -0.03(-0.20%) |
Jun 29, 2011 | 13.05 | 13.07 | 12.97 | 13.00 | 2,539,926 | +0.01(+0.05%) |
Jun 28, 2011 | 12.94 | 13.04 | 12.92 | 12.99 | 1,577,591 | +0.10(+0.77%) |
Jun 27, 2011 | 12.90 | 12.97 | 12.86 | 12.90 | 2,325,515 | +0.05(+0.36%) |
Jun 24, 2011 | 12.78 | 12.91 | 12.78 | 12.85 | 2,638,902 | +0.10(+0.78%) |
Jun 23, 2011 | 12.78 | 12.80 | 12.61 | 12.75 | 3,141,139 | -0.14(-1.12%) |
Jun 22, 2011 | 13.01 | 13.06 | 12.89 | 12.90 | 2,516,507 | -0.11(-0.86%) |
Jun 21, 2011 | 13.03 | 13.13 | 12.96 | 13.01 | 2,585,395 | +0.07(+0.51%) |
Jun 20, 2011 | 12.94 | 12.96 | 12.91 | 12.94 | 3,109,337 | -0.03(-0.20%) |
Jun 17, 2011 | 12.88 | 12.99 | 12.83 | 12.97 | 4,372,636 | +0.16(+1.29%) |
Jun 16, 2011 | 12.88 | 12.99 | 12.78 | 12.80 | 3,133,749 | -0.03(-0.21%) |
Jun 15, 2011 | 12.81 | 12.94 | 12.79 | 12.83 | 5,161,850 | -0.07(-0.51%) |
Jun 14, 2011 | 12.87 | 12.94 | 12.72 | 12.90 | 2,201,374 | +0.14(+1.14%) |
Jun 13, 2011 | 12.82 | 12.86 | 12.73 | 12.75 | 3,203,381 | -0.07(-0.57%) |
Jun 10, 2011 | 12.83 | 12.88 | 12.76 | 12.82 | 2,202,610 | -0.03(-0.26%) |
Jun 09, 2011 | 12.90 | 12.98 | 12.81 | 12.86 | 2,543,255 | -0.05(-0.36%) |
Jun 08, 2011 | 12.84 | 12.94 | 12.82 | 12.90 | 3,478,554 | +0.07(+0.51%) |
Jun 07, 2011 | 12.95 | 13.03 | 12.84 | 12.84 | 4,034,839 | -0.06(-0.46%) |
Jun 06, 2011 | 13.01 | 13.01 | 12.84 | 12.90 | 2,510,984 | -0.11(-0.86%) |
Jun 03, 2011 | 12.91 | 13.17 | 12.85 | 13.01 | 10,309,267 | -0.02(-0.15%) |
May 24, 2011 | 13.18 | 13.22 | 13.03 | 13.03 | 2,453,402 | -0.11(-0.85%) |
May 23, 2011 | 13.26 | 13.32 | 13.07 | 13.14 | 5,085,470 | -0.22(-1.68%) |
May 20, 2011 | 13.37 | 13.45 | 13.31 | 13.36 | 2,383,353 | -0.03(-0.20%) |
May 19, 2011 | 13.32 | 13.40 | 13.26 | 13.39 | 2,700,687 | +0.11(+0.79%) |
May 18, 2011 | 13.25 | 13.30 | 13.15 | 13.28 | 3,237,456 | +0.05(+0.40%) |
May 17, 2011 | 13.21 | 13.30 | 13.19 | 13.23 | 3,466,115 | -0.03(-0.20%) |
May 16, 2011 | 13.30 | 13.42 | 13.22 | 13.26 | 2,116,166 | -0.06(-0.45%) |
May 13, 2011 | 13.41 | 13.48 | 13.23 | 13.32 | 3,344,570 | -0.07(-0.49%) |
May 12, 2011 | 13.29 | 13.41 | 13.23 | 13.38 | 2,957,703 | +0.09(+0.64%) |
May 11, 2011 | 13.41 | 13.42 | 13.22 | 13.30 | 4,726,163 | -0.14(-1.03%) |
May 10, 2011 | 13.24 | 13.46 | 13.23 | 13.44 | 4,426,661 | +0.22(+1.64%) |
May 09, 2011 | 13.03 | 13.23 | 13.03 | 13.22 | 4,278,878 | -0.06(-0.45%) |
May 06, 2011 | 13.18 | 13.28 | 13.10 | 13.28 | 5,886,800 | +0.21(+1.61%) |
May 05, 2011 | 13.09 | 13.20 | 13.01 | 13.07 | 4,930,642 | -0.05(-0.35%) |
May 04, 2011 | 13.05 | 13.18 | 12.93 | 13.11 | 7,224,623 | +0.11(+0.86%) |
May 03, 2011 | 12.96 | 13.11 | 12.92 | 13.00 | 6,010,059 | +0.05(+0.35%) |
May 02, 2011 | 12.97 | 12.99 | 12.95 | 12.96 | 8,325,814 | +0.05(+0.35%) |
Apr 29, 2011 | 12.64 | 12.95 | 12.60 | 12.91 | 11,836,224 | +0.30(+2.38%) |
Apr 28, 2011 | 12.44 | 12.70 | 12.36 | 12.61 | 8,829,321 | +0.18(+1.47%) |
Apr 27, 2011 | 12.39 | 12.45 | 12.30 | 12.43 | 8,278,026 | +0.08(+0.63%) |
Apr 26, 2011 | 12.64 | 12.73 | 12.28 | 12.35 | 21,668,992 | -0.25(-1.97%) |
Apr 25, 2011 | 12.65 | 12.67 | 12.49 | 12.60 | 3,594,202 | -0.07(-0.57%) |
Apr 21, 2011 | 12.75 | 12.75 | 12.66 | 12.67 | 1,844,682 | +0.03(+0.21%) |
Apr 20, 2011 | 12.51 | 12.66 | 12.51 | 12.64 | 3,684,537 | +0.23(+1.84%) |
Apr 19, 2011 | 12.32 | 12.42 | 12.30 | 12.41 | 3,223,520 | +0.09(+0.74%) |
Apr 18, 2011 | 12.47 | 12.48 | 12.29 | 12.32 | 6,495,334 | -0.25(-1.97%) |
Apr 15, 2011 | 12.46 | 12.63 | 12.45 | 12.57 | 3,620,157 | +0.16(+1.26%) |
Apr 14, 2011 | 12.31 | 12.47 | 12.26 | 12.41 | 4,234,984 | +0.05(+0.42%) |
Apr 13, 2011 | 12.38 | 12.44 | 12.34 | 12.36 | 3,468,676 | +0.02(+0.16%) |
Apr 12, 2011 | 12.28 | 12.36 | 12.19 | 12.34 | 5,485,113 | +0.02(+0.16%) |
Apr 11, 2011 | 12.58 | 12.58 | 12.28 | 12.32 | 4,926,539 | -0.23(-1.87%) |
Apr 08, 2011 | 12.82 | 12.84 | 12.51 | 12.56 | 5,437,453 | -0.21(-1.63%) |
Apr 07, 2011 | 12.77 | 12.77 | 12.56 | 12.77 | 9,435,893 | -0.03(-0.25%) |
Apr 06, 2011 | 12.66 | 12.83 | 12.63 | 12.80 | 3,719,991 | +0.14(+1.08%) |
Apr 05, 2011 | 12.78 | 12.81 | 12.62 | 12.66 | 4,581,795 | -0.14(-1.12%) |
Apr 04, 2011 | 12.84 | 12.86 | 12.71 | 12.81 | 3,209,193 | -0.04(-0.30%) |