Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.85 | 12.97 | 12.80 | 12.95 | 180,981 | +0.10(+0.81%) |
Jun 29, 2011 | 12.80 | 12.87 | 12.68 | 12.85 | 99,415 | +0.12(+0.94%) |
Jun 28, 2011 | 12.73 | 12.73 | 12.63 | 12.73 | 108,107 | +0.04(+0.31%) |
Jun 27, 2011 | 12.57 | 12.76 | 12.51 | 12.69 | 205,391 | +0.08(+0.63%) |
Jun 24, 2011 | 12.52 | 12.64 | 12.43 | 12.61 | 412,910 | +0.13(+1.02%) |
Jun 23, 2011 | 12.45 | 12.56 | 12.34 | 12.49 | 172,305 | -0.10(-0.76%) |
Jun 22, 2011 | 12.61 | 12.73 | 12.57 | 12.58 | 158,335 | -0.09(-0.69%) |
Jun 21, 2011 | 12.68 | 12.75 | 12.54 | 12.67 | 206,135 | +0.06(+0.51%) |
Jun 20, 2011 | 12.59 | 12.68 | 12.46 | 12.60 | 126,823 | +0.10(+0.76%) |
Jun 17, 2011 | 12.60 | 12.72 | 12.39 | 12.51 | 287,162 | -0.01(-0.06%) |
Jun 16, 2011 | 12.34 | 12.60 | 12.27 | 12.52 | 235,554 | +0.18(+1.42%) |
Jun 15, 2011 | 12.46 | 12.53 | 12.33 | 12.34 | 347,000 | -0.26(-2.08%) |
Jun 14, 2011 | 12.56 | 12.69 | 12.50 | 12.60 | 178,489 | +0.16(+1.28%) |
Jun 13, 2011 | 12.41 | 12.56 | 12.33 | 12.45 | 231,366 | +0.09(+0.71%) |
Jun 10, 2011 | 12.26 | 12.45 | 12.20 | 12.36 | 257,758 | +0.00(+0.00%) |
Jun 09, 2011 | 12.46 | 12.59 | 12.34 | 12.36 | 117,571 | -0.08(-0.64%) |
Jun 08, 2011 | 12.45 | 12.51 | 12.34 | 12.44 | 190,391 | -0.02(-0.19%) |
Jun 07, 2011 | 12.67 | 12.67 | 12.46 | 12.46 | 120,943 | -0.08(-0.63%) |
Jun 06, 2011 | 12.58 | 12.69 | 12.48 | 12.54 | 149,591 | -0.10(-0.76%) |
Jun 03, 2011 | 12.54 | 12.76 | 12.51 | 12.64 | 220,394 | -0.33(-2.52%) |
May 24, 2011 | 13.23 | 13.23 | 12.92 | 12.96 | 162,055 | -0.21(-1.63%) |
May 23, 2011 | 13.27 | 13.44 | 13.03 | 13.18 | 131,645 | -0.27(-2.01%) |
May 20, 2011 | 13.48 | 13.78 | 13.42 | 13.45 | 248,855 | -0.12(-0.91%) |
May 19, 2011 | 13.67 | 13.67 | 13.43 | 13.57 | 134,714 | -0.01(-0.09%) |
May 18, 2011 | 13.54 | 13.58 | 13.38 | 13.58 | 116,591 | +0.10(+0.71%) |
May 17, 2011 | 13.55 | 13.66 | 13.42 | 13.49 | 126,933 | -0.11(-0.82%) |
May 16, 2011 | 13.60 | 13.83 | 13.58 | 13.60 | 162,637 | -0.12(-0.87%) |
May 13, 2011 | 14.05 | 14.17 | 13.72 | 13.72 | 153,361 | -0.26(-1.85%) |
May 12, 2011 | 13.75 | 14.01 | 13.66 | 13.98 | 75,330 | +0.19(+1.36%) |
May 11, 2011 | 14.00 | 14.07 | 13.69 | 13.79 | 119,227 | -0.21(-1.54%) |
May 10, 2011 | 13.97 | 14.06 | 13.91 | 14.01 | 95,521 | +0.13(+0.91%) |
May 09, 2011 | 13.82 | 13.88 | 13.70 | 13.88 | 70,485 | +0.01(+0.06%) |
May 06, 2011 | 14.08 | 14.18 | 13.83 | 13.87 | 120,159 | -0.06(-0.45%) |
May 05, 2011 | 13.89 | 14.09 | 13.83 | 13.93 | 242,469 | -0.02(-0.11%) |
May 04, 2011 | 14.08 | 14.08 | 13.94 | 13.95 | 150,818 | -0.09(-0.67%) |
May 03, 2011 | 13.78 | 14.22 | 13.78 | 14.05 | 208,765 | +0.14(+1.02%) |
May 02, 2011 | 13.88 | 14.03 | 13.71 | 13.90 | 244,371 | -0.04(-0.28%) |
Apr 29, 2011 | 13.96 | 14.17 | 13.52 | 13.94 | 203,646 | +0.02(+0.17%) |
Apr 28, 2011 | 13.94 | 14.20 | 13.62 | 13.92 | 304,779 | +0.55(+4.08%) |
Apr 27, 2011 | 13.37 | 13.48 | 13.23 | 13.37 | 291,801 | -0.02(-0.18%) |
Apr 26, 2011 | 13.40 | 13.55 | 13.31 | 13.40 | 337,140 | +0.02(+0.12%) |
Apr 25, 2011 | 13.45 | 13.55 | 13.36 | 13.38 | 95,668 | -0.05(-0.35%) |
Apr 21, 2011 | 13.46 | 13.46 | 13.34 | 13.43 | 123,137 | +0.06(+0.47%) |
Apr 20, 2011 | 13.45 | 13.50 | 13.31 | 13.37 | 214,474 | +0.05(+0.36%) |
Apr 19, 2011 | 13.67 | 13.70 | 13.29 | 13.32 | 121,795 | -0.29(-2.15%) |
Apr 18, 2011 | 13.59 | 13.67 | 13.47 | 13.61 | 142,144 | -0.13(-0.92%) |
Apr 15, 2011 | 13.58 | 13.76 | 13.54 | 13.74 | 196,783 | +0.10(+0.75%) |
Apr 14, 2011 | 13.55 | 13.84 | 13.37 | 13.63 | 121,380 | -0.07(-0.52%) |
Apr 13, 2011 | 13.97 | 13.99 | 13.58 | 13.71 | 160,754 | -0.13(-0.91%) |
Apr 12, 2011 | 14.12 | 14.27 | 13.83 | 13.83 | 114,100 | -0.33(-2.32%) |
Apr 11, 2011 | 14.12 | 14.25 | 14.11 | 14.16 | 118,617 | +0.01(+0.08%) |
Apr 08, 2011 | 14.26 | 14.26 | 14.01 | 14.15 | 219,647 | +0.01(+0.06%) |
Apr 07, 2011 | 14.19 | 14.24 | 14.08 | 14.14 | 157,104 | -0.06(-0.39%) |
Apr 06, 2011 | 13.88 | 14.21 | 13.88 | 14.20 | 130,125 | +0.21(+1.47%) |
Apr 05, 2011 | 13.88 | 14.18 | 13.88 | 13.99 | 218,886 | +0.08(+0.57%) |
Apr 04, 2011 | 13.90 | 13.99 | 13.84 | 13.91 | 120,730 | +0.09(+0.69%) |