Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.93 | 12.00 | 11.78 | 11.87 | 4,729,240 | -0.06(-0.49%) |
Jun 29, 2011 | 11.74 | 12.04 | 11.74 | 11.93 | 7,534,198 | +0.31(+2.64%) |
Jun 28, 2011 | 11.49 | 11.63 | 11.43 | 11.62 | 2,605,281 | +0.23(+1.99%) |
Jun 27, 2011 | 11.38 | 11.48 | 11.22 | 11.39 | 3,104,161 | +0.03(+0.26%) |
Jun 24, 2011 | 11.49 | 11.57 | 11.28 | 11.36 | 7,108,791 | -0.10(-0.89%) |
Jun 23, 2011 | 11.31 | 11.48 | 11.16 | 11.47 | 5,130,946 | +0.00(+0.00%) |
Jun 22, 2011 | 11.39 | 11.62 | 11.32 | 11.47 | 3,603,602 | +0.05(+0.45%) |
Jun 21, 2011 | 11.14 | 11.47 | 11.11 | 11.42 | 5,624,088 | +0.35(+3.15%) |
Jun 20, 2011 | 11.05 | 11.14 | 10.83 | 11.07 | 4,726,703 | +0.13(+1.19%) |
Jun 17, 2011 | 10.99 | 11.23 | 10.74 | 10.94 | 11,254,797 | -0.20(-1.82%) |
Jun 16, 2011 | 11.50 | 11.57 | 10.99 | 11.14 | 7,358,909 | -0.44(-3.76%) |
Jun 15, 2011 | 11.65 | 11.84 | 11.49 | 11.57 | 4,885,048 | -0.13(-1.12%) |
Jun 14, 2011 | 11.59 | 11.79 | 11.49 | 11.71 | 5,846,277 | +0.26(+2.28%) |
Jun 13, 2011 | 11.75 | 11.75 | 11.34 | 11.44 | 3,136,226 | -0.23(-1.99%) |
Jun 10, 2011 | 11.79 | 12.00 | 11.65 | 11.68 | 3,857,090 | -0.13(-1.11%) |
Jun 09, 2011 | 11.76 | 11.88 | 11.63 | 11.81 | 3,891,249 | +0.05(+0.43%) |
Jun 08, 2011 | 11.71 | 11.85 | 11.61 | 11.76 | 6,402,983 | -0.02(-0.19%) |
Jun 07, 2011 | 11.90 | 11.97 | 11.77 | 11.78 | 3,315,706 | -0.06(-0.49%) |
Jun 06, 2011 | 12.00 | 12.08 | 11.79 | 11.84 | 3,778,246 | -0.12(-0.97%) |
Jun 03, 2011 | 11.92 | 12.12 | 11.89 | 11.95 | 4,674,835 | -0.09(-0.78%) |
May 24, 2011 | 12.05 | 12.34 | 12.02 | 12.05 | 4,197,354 | +0.00(+0.03%) |
May 23, 2011 | 12.08 | 12.14 | 11.97 | 12.04 | 2,821,048 | -0.19(-1.57%) |
May 20, 2011 | 12.34 | 12.40 | 12.21 | 12.24 | 4,169,558 | -0.17(-1.40%) |
May 19, 2011 | 12.55 | 12.60 | 12.22 | 12.41 | 3,881,019 | -0.14(-1.10%) |
May 18, 2011 | 12.42 | 12.60 | 12.28 | 12.55 | 5,720,772 | +0.12(+0.99%) |
May 17, 2011 | 12.34 | 12.55 | 12.24 | 12.42 | 4,243,740 | +0.07(+0.59%) |
May 16, 2011 | 12.50 | 12.79 | 12.32 | 12.35 | 7,064,147 | -0.24(-1.90%) |
May 13, 2011 | 12.63 | 12.65 | 12.47 | 12.59 | 7,196,872 | -0.07(-0.57%) |
May 12, 2011 | 12.26 | 12.70 | 12.26 | 12.66 | 6,355,980 | +0.26(+2.11%) |
May 11, 2011 | 12.40 | 12.46 | 12.31 | 12.40 | 6,811,540 | -0.07(-0.52%) |
May 10, 2011 | 12.45 | 12.52 | 12.26 | 12.47 | 5,099,342 | +0.09(+0.76%) |
May 09, 2011 | 12.28 | 12.41 | 12.13 | 12.37 | 5,598,072 | +0.12(+1.01%) |
May 06, 2011 | 12.58 | 12.64 | 12.18 | 12.25 | 6,187,462 | -0.19(-1.52%) |
May 05, 2011 | 12.45 | 12.69 | 12.37 | 12.44 | 3,625,800 | -0.16(-1.27%) |
May 04, 2011 | 12.90 | 12.90 | 12.49 | 12.60 | 3,700,756 | -0.30(-2.31%) |
May 03, 2011 | 12.99 | 13.11 | 12.76 | 12.90 | 4,553,902 | -0.15(-1.17%) |
May 02, 2011 | 13.01 | 13.24 | 12.97 | 13.05 | 3,251,297 | -0.15(-1.15%) |
Apr 29, 2011 | 13.21 | 13.25 | 13.00 | 13.20 | 6,418,969 | +0.01(+0.06%) |
Apr 28, 2011 | 13.50 | 13.61 | 13.13 | 13.19 | 9,712,869 | -0.31(-2.31%) |
Apr 27, 2011 | 13.75 | 13.75 | 13.29 | 13.51 | 4,327,773 | -0.16(-1.17%) |
Apr 26, 2011 | 13.50 | 13.76 | 13.35 | 13.66 | 5,454,770 | +0.26(+1.95%) |
Apr 25, 2011 | 13.51 | 13.58 | 13.34 | 13.40 | 3,024,536 | -0.06(-0.43%) |
Apr 21, 2011 | 13.58 | 13.58 | 13.36 | 13.46 | 2,953,341 | +0.05(+0.38%) |
Apr 20, 2011 | 13.64 | 13.65 | 13.27 | 13.41 | 4,184,957 | +0.01(+0.11%) |
Apr 19, 2011 | 13.19 | 13.51 | 13.00 | 13.40 | 8,741,229 | +0.73(+5.73%) |
Apr 18, 2011 | 12.73 | 12.79 | 12.40 | 12.67 | 8,942,916 | -0.23(-1.80%) |
Apr 15, 2011 | 13.05 | 13.06 | 12.83 | 12.90 | 5,917,679 | -0.11(-0.84%) |
Apr 14, 2011 | 13.05 | 13.28 | 12.98 | 13.01 | 3,473,689 | -0.16(-1.21%) |
Apr 13, 2011 | 13.29 | 13.37 | 13.01 | 13.17 | 2,909,637 | -0.04(-0.33%) |
Apr 12, 2011 | 13.21 | 13.29 | 13.08 | 13.21 | 4,108,535 | -0.15(-1.14%) |
Apr 11, 2011 | 13.65 | 13.72 | 13.19 | 13.37 | 3,896,003 | -0.22(-1.65%) |
Apr 08, 2011 | 14.06 | 14.06 | 13.53 | 13.59 | 2,929,540 | -0.34(-2.45%) |
Apr 07, 2011 | 14.08 | 14.17 | 13.83 | 13.93 | 4,539,333 | -0.18(-1.29%) |
Apr 06, 2011 | 14.28 | 14.40 | 14.08 | 14.11 | 5,160,696 | -0.11(-0.77%) |
Apr 05, 2011 | 13.97 | 14.38 | 13.85 | 14.22 | 5,094,605 | +0.25(+1.82%) |
Apr 04, 2011 | 13.76 | 14.03 | 13.73 | 13.97 | 4,949,725 | +0.29(+2.12%) |