Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.18 | 12.31 | 12.03 | 12.04 | 305,704 | -0.12(-0.99%) |
Jun 29, 2011 | 12.45 | 12.45 | 11.82 | 12.16 | 175,826 | -0.27(-2.17%) |
Jun 28, 2011 | 12.29 | 12.45 | 12.21 | 12.43 | 158,856 | +0.14(+1.14%) |
Jun 27, 2011 | 12.11 | 12.30 | 11.96 | 12.29 | 145,902 | +0.14(+1.15%) |
Jun 24, 2011 | 12.07 | 12.22 | 11.71 | 12.15 | 1,678,464 | +0.10(+0.83%) |
Jun 23, 2011 | 11.81 | 12.09 | 11.67 | 12.05 | 185,396 | +0.09(+0.75%) |
Jun 22, 2011 | 11.97 | 12.06 | 11.78 | 11.96 | 680,834 | -0.09(-0.75%) |
Jun 21, 2011 | 11.82 | 12.10 | 11.79 | 12.05 | 252,246 | +0.34(+2.90%) |
Jun 20, 2011 | 11.54 | 11.71 | 11.37 | 11.71 | 258,081 | +0.32(+2.81%) |
Jun 17, 2011 | 11.97 | 12.15 | 11.37 | 11.39 | 481,520 | -0.52(-4.37%) |
Jun 16, 2011 | 11.56 | 11.99 | 11.40 | 11.91 | 207,630 | +0.40(+3.48%) |
Jun 15, 2011 | 11.68 | 11.74 | 11.40 | 11.51 | 880,569 | -0.29(-2.46%) |
Jun 14, 2011 | 11.89 | 12.07 | 11.72 | 11.80 | 383,110 | -0.02(-0.17%) |
Jun 13, 2011 | 12.25 | 12.25 | 11.82 | 11.82 | 175,281 | -0.38(-3.11%) |
Jun 10, 2011 | 12.40 | 12.61 | 12.17 | 12.20 | 305,595 | -0.25(-2.01%) |
Jun 09, 2011 | 12.53 | 12.65 | 12.38 | 12.45 | 93,240 | -0.02(-0.16%) |
Jun 08, 2011 | 12.77 | 12.77 | 12.43 | 12.47 | 165,573 | -0.37(-2.88%) |
Jun 07, 2011 | 13.19 | 13.19 | 12.82 | 12.84 | 170,670 | -0.22(-1.68%) |
Jun 06, 2011 | 13.24 | 13.26 | 12.99 | 13.06 | 137,245 | -0.17(-1.28%) |
Jun 03, 2011 | 13.31 | 13.54 | 13.08 | 13.23 | 173,433 | -0.42(-3.08%) |
May 24, 2011 | 14.09 | 14.09 | 13.57 | 13.65 | 378,792 | -0.40(-2.85%) |
May 23, 2011 | 13.54 | 14.29 | 13.51 | 14.05 | 472,136 | +0.26(+1.89%) |
May 20, 2011 | 14.06 | 14.06 | 13.78 | 13.79 | 467,161 | -0.38(-2.65%) |
May 19, 2011 | 14.22 | 14.22 | 13.92 | 14.16 | 124,162 | +0.07(+0.53%) |
May 18, 2011 | 14.00 | 14.16 | 13.91 | 14.09 | 177,976 | +0.11(+0.79%) |
May 17, 2011 | 13.77 | 14.16 | 13.67 | 13.98 | 172,964 | +0.10(+0.68%) |
May 16, 2011 | 14.17 | 14.31 | 13.88 | 13.88 | 176,758 | -0.39(-2.77%) |
May 13, 2011 | 14.72 | 14.73 | 14.27 | 14.28 | 146,290 | -0.38(-2.59%) |
May 12, 2011 | 14.40 | 14.76 | 14.16 | 14.66 | 249,213 | +0.19(+1.31%) |
May 11, 2011 | 14.76 | 14.88 | 14.40 | 14.47 | 299,290 | -0.40(-2.69%) |
May 10, 2011 | 14.69 | 14.90 | 14.59 | 14.87 | 152,259 | +0.29(+1.99%) |
May 09, 2011 | 14.55 | 14.71 | 14.39 | 14.58 | 163,756 | +0.09(+0.65%) |
May 06, 2011 | 14.77 | 14.95 | 14.46 | 14.48 | 361,028 | -0.10(-0.65%) |
May 05, 2011 | 14.50 | 14.87 | 14.35 | 14.58 | 270,230 | +0.02(+0.14%) |
May 04, 2011 | 14.80 | 14.85 | 14.38 | 14.56 | 177,645 | -0.20(-1.36%) |
May 03, 2011 | 14.65 | 15.12 | 14.53 | 14.76 | 262,238 | +0.15(+1.03%) |
May 02, 2011 | 14.64 | 14.92 | 14.60 | 14.61 | 121,276 | -0.18(-1.22%) |
Apr 29, 2011 | 14.96 | 15.03 | 14.72 | 14.79 | 115,519 | -0.12(-0.80%) |
Apr 28, 2011 | 15.12 | 15.21 | 14.81 | 14.91 | 223,122 | +0.02(+0.13%) |
Apr 27, 2011 | 15.02 | 15.34 | 14.79 | 14.89 | 106,305 | -0.16(-1.06%) |
Apr 26, 2011 | 14.93 | 15.13 | 14.89 | 15.05 | 245,584 | +0.15(+1.01%) |
Apr 25, 2011 | 14.85 | 14.94 | 14.64 | 14.90 | 278,290 | -0.05(-0.33%) |
Apr 21, 2011 | 15.04 | 15.04 | 14.76 | 14.95 | 125,946 | +0.01(+0.07%) |
Apr 20, 2011 | 14.87 | 14.96 | 14.72 | 14.94 | 131,161 | +0.28(+1.91%) |
Apr 19, 2011 | 15.10 | 15.11 | 14.45 | 14.66 | 247,464 | -0.37(-2.46%) |
Apr 18, 2011 | 14.89 | 15.06 | 14.68 | 15.03 | 270,436 | -0.10(-0.66%) |
Apr 15, 2011 | 14.94 | 15.17 | 14.80 | 15.13 | 226,650 | +0.12(+0.80%) |
Apr 14, 2011 | 15.04 | 15.09 | 14.78 | 15.01 | 137,062 | -0.16(-1.05%) |
Apr 13, 2011 | 15.12 | 15.33 | 15.01 | 15.17 | 283,208 | +0.17(+1.13%) |
Apr 12, 2011 | 14.95 | 15.13 | 14.91 | 15.00 | 200,895 | -0.09(-0.60%) |
Apr 11, 2011 | 15.35 | 15.45 | 14.91 | 15.09 | 397,932 | -0.31(-2.01%) |
Apr 08, 2011 | 15.74 | 15.80 | 15.23 | 15.40 | 398,554 | -0.17(-1.09%) |
Apr 07, 2011 | 15.77 | 15.77 | 15.23 | 15.57 | 515,792 | -0.12(-0.76%) |
Apr 06, 2011 | 15.56 | 15.72 | 15.03 | 15.69 | 746,750 | +0.19(+1.23%) |
Apr 05, 2011 | 15.01 | 16.07 | 14.78 | 15.50 | 915,039 | +0.51(+3.40%) |
Apr 04, 2011 | 15.07 | 15.07 | 14.46 | 14.99 | 895,627 | -0.02(-0.13%) |