Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.01 | 14.13 | 13.78 | 13.82 | 1,050,030 | -0.11(-0.76%) |
Jun 29, 2011 | 14.02 | 14.02 | 13.85 | 13.93 | 1,175,540 | -0.05(-0.34%) |
Jun 28, 2011 | 13.82 | 14.02 | 13.76 | 13.97 | 810,197 | +0.20(+1.43%) |
Jun 27, 2011 | 13.65 | 13.80 | 13.53 | 13.78 | 897,048 | +0.09(+0.69%) |
Jun 24, 2011 | 13.65 | 13.77 | 13.53 | 13.68 | 1,882,485 | +0.07(+0.52%) |
Jun 23, 2011 | 13.17 | 13.76 | 13.12 | 13.61 | 1,222,268 | +0.30(+2.25%) |
Jun 22, 2011 | 13.13 | 13.48 | 13.08 | 13.31 | 1,104,822 | +0.10(+0.78%) |
Jun 21, 2011 | 13.10 | 13.35 | 13.01 | 13.21 | 1,021,189 | +0.17(+1.33%) |
Jun 20, 2011 | 13.01 | 13.10 | 12.61 | 13.04 | 2,333,469 | +0.54(+4.35%) |
Jun 17, 2011 | 12.75 | 12.88 | 12.48 | 12.49 | 2,393,607 | -0.19(-1.49%) |
Jun 16, 2011 | 12.74 | 12.84 | 12.54 | 12.68 | 856,199 | +0.01(+0.06%) |
Jun 15, 2011 | 12.82 | 12.98 | 12.63 | 12.67 | 968,878 | -0.28(-2.13%) |
Jun 14, 2011 | 12.77 | 12.97 | 12.73 | 12.95 | 587,916 | +0.34(+2.69%) |
Jun 13, 2011 | 12.54 | 12.71 | 12.38 | 12.61 | 733,797 | +0.09(+0.76%) |
Jun 10, 2011 | 12.52 | 12.70 | 12.40 | 12.52 | 1,314,759 | -0.10(-0.81%) |
Jun 09, 2011 | 12.58 | 12.62 | 12.44 | 12.62 | 1,210,404 | +0.05(+0.37%) |
Jun 08, 2011 | 12.74 | 12.80 | 12.56 | 12.57 | 1,363,367 | -0.26(-2.02%) |
Jun 07, 2011 | 12.90 | 12.99 | 12.81 | 12.83 | 985,833 | -0.03(-0.24%) |
Jun 06, 2011 | 12.96 | 12.99 | 12.69 | 12.86 | 1,071,294 | +0.00(+0.00%) |
Jun 03, 2011 | 12.88 | 13.11 | 12.84 | 12.86 | 1,002,020 | +0.13(+1.05%) |
May 24, 2011 | 13.10 | 13.10 | 12.72 | 12.73 | 1,097,967 | -0.36(-2.76%) |
May 23, 2011 | 12.85 | 13.22 | 12.85 | 13.09 | 570,525 | +0.07(+0.54%) |
May 20, 2011 | 13.07 | 13.23 | 12.91 | 13.02 | 735,764 | -0.15(-1.10%) |
May 19, 2011 | 12.99 | 13.21 | 12.87 | 13.16 | 671,832 | +0.23(+1.79%) |
May 18, 2011 | 12.83 | 12.94 | 12.78 | 12.93 | 624,316 | +0.07(+0.55%) |
May 17, 2011 | 12.63 | 12.88 | 12.57 | 12.86 | 984,286 | +0.16(+1.30%) |
May 16, 2011 | 12.92 | 12.96 | 12.70 | 12.70 | 859,203 | -0.25(-1.94%) |
May 13, 2011 | 13.05 | 13.12 | 12.92 | 12.95 | 654,248 | -0.12(-0.90%) |
May 12, 2011 | 12.90 | 13.20 | 12.76 | 13.07 | 920,458 | +0.13(+0.97%) |
May 11, 2011 | 12.80 | 13.09 | 12.76 | 12.94 | 1,276,594 | +0.17(+1.35%) |
May 10, 2011 | 12.55 | 12.77 | 12.55 | 12.77 | 670,124 | +0.21(+1.69%) |
May 09, 2011 | 12.53 | 12.75 | 12.46 | 12.56 | 792,976 | -0.04(-0.31%) |
May 06, 2011 | 12.81 | 13.07 | 12.52 | 12.59 | 1,102,865 | -0.03(-0.25%) |
May 05, 2011 | 12.09 | 12.89 | 12.09 | 12.63 | 2,120,696 | +0.50(+4.14%) |
May 04, 2011 | 12.19 | 12.29 | 11.98 | 12.12 | 2,859,882 | -0.10(-0.83%) |
May 03, 2011 | 12.23 | 12.53 | 12.09 | 12.23 | 2,451,989 | -0.36(-2.87%) |
May 02, 2011 | 12.59 | 12.79 | 12.35 | 12.59 | 2,127,759 | -0.17(-1.35%) |
Apr 29, 2011 | 12.74 | 12.86 | 12.70 | 12.76 | 1,207,257 | +0.00(+0.00%) |
Apr 28, 2011 | 12.59 | 12.83 | 12.54 | 12.76 | 1,089,923 | +0.09(+0.74%) |
Apr 27, 2011 | 12.85 | 12.98 | 12.61 | 12.67 | 853,389 | -0.19(-1.46%) |
Apr 26, 2011 | 12.94 | 13.09 | 12.79 | 12.85 | 546,533 | -0.08(-0.61%) |
Apr 25, 2011 | 12.80 | 12.94 | 12.78 | 12.93 | 352,990 | +0.08(+0.61%) |
Apr 21, 2011 | 13.14 | 13.14 | 12.81 | 12.85 | 604,590 | -0.18(-1.41%) |
Apr 20, 2011 | 12.96 | 13.04 | 12.90 | 13.04 | 449,134 | +0.22(+1.68%) |
Apr 19, 2011 | 12.94 | 12.94 | 12.70 | 12.82 | 407,052 | -0.02(-0.18%) |
Apr 18, 2011 | 12.86 | 12.88 | 12.71 | 12.85 | 512,451 | -0.16(-1.27%) |
Apr 15, 2011 | 12.78 | 13.02 | 12.72 | 13.01 | 713,010 | +0.25(+1.97%) |
Apr 14, 2011 | 12.56 | 12.78 | 12.55 | 12.76 | 921,395 | +0.17(+1.37%) |
Apr 13, 2011 | 12.81 | 12.83 | 12.58 | 12.59 | 957,933 | -0.18(-1.41%) |
Apr 12, 2011 | 12.67 | 12.85 | 12.53 | 12.77 | 657,312 | +0.03(+0.25%) |
Apr 11, 2011 | 12.88 | 12.89 | 12.52 | 12.74 | 1,468,043 | -0.11(-0.85%) |
Apr 08, 2011 | 13.21 | 13.26 | 12.78 | 12.85 | 469,241 | -0.25(-1.92%) |
Apr 07, 2011 | 13.36 | 13.50 | 13.07 | 13.10 | 750,501 | -0.34(-2.54%) |
Apr 06, 2011 | 13.55 | 13.59 | 13.36 | 13.44 | 600,821 | -0.07(-0.55%) |
Apr 05, 2011 | 13.42 | 13.66 | 13.40 | 13.51 | 434,608 | +0.05(+0.35%) |
Apr 04, 2011 | 13.41 | 13.54 | 13.36 | 13.47 | 982,153 | +0.09(+0.70%) |