Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.10 | 13.50 | 13.06 | 13.38 | 394,845 | +0.24(+1.85%) |
Jun 29, 2011 | 13.23 | 13.23 | 12.87 | 13.13 | 231,176 | -0.06(-0.46%) |
Jun 28, 2011 | 13.07 | 13.24 | 12.95 | 13.20 | 262,342 | +0.14(+1.06%) |
Jun 27, 2011 | 13.08 | 13.16 | 12.83 | 13.06 | 339,682 | -0.08(-0.59%) |
Jun 24, 2011 | 13.06 | 13.18 | 12.89 | 13.13 | 1,001,753 | +0.08(+0.60%) |
Jun 23, 2011 | 12.39 | 13.09 | 12.36 | 13.06 | 366,999 | +0.49(+3.86%) |
Jun 22, 2011 | 12.67 | 12.74 | 12.57 | 12.57 | 268,875 | -0.18(-1.43%) |
Jun 21, 2011 | 12.52 | 12.85 | 12.36 | 12.75 | 300,529 | +0.31(+2.51%) |
Jun 20, 2011 | 12.35 | 12.58 | 12.23 | 12.44 | 300,352 | +0.05(+0.42%) |
Jun 17, 2011 | 12.87 | 12.87 | 12.27 | 12.39 | 769,599 | -0.43(-3.32%) |
Jun 16, 2011 | 12.80 | 13.10 | 12.66 | 12.81 | 363,735 | -0.01(-0.07%) |
Jun 15, 2011 | 13.13 | 13.26 | 12.76 | 12.82 | 355,274 | -0.45(-3.40%) |
Jun 14, 2011 | 13.25 | 13.40 | 13.15 | 13.27 | 276,360 | +0.17(+1.32%) |
Jun 13, 2011 | 13.17 | 13.21 | 13.00 | 13.10 | 294,056 | -0.07(-0.53%) |
Jun 10, 2011 | 13.37 | 13.44 | 12.98 | 13.17 | 333,635 | -0.25(-1.87%) |
Jun 09, 2011 | 13.87 | 14.07 | 13.38 | 13.42 | 468,943 | -0.37(-2.70%) |
Jun 08, 2011 | 14.01 | 14.15 | 13.66 | 13.79 | 257,703 | -0.28(-1.97%) |
Jun 07, 2011 | 14.08 | 14.20 | 13.92 | 14.07 | 147,363 | +0.11(+0.81%) |
Jun 06, 2011 | 14.06 | 14.13 | 13.92 | 13.96 | 201,770 | -0.14(-0.98%) |
Jun 03, 2011 | 14.26 | 14.47 | 13.97 | 14.10 | 269,619 | +0.08(+0.56%) |
May 24, 2011 | 14.05 | 14.31 | 13.88 | 14.02 | 302,850 | +0.01(+0.06%) |
May 23, 2011 | 14.18 | 14.21 | 13.97 | 14.01 | 262,152 | -0.40(-2.77%) |
May 20, 2011 | 14.44 | 14.71 | 14.05 | 14.41 | 499,447 | -0.14(-0.95%) |
May 19, 2011 | 14.43 | 14.61 | 14.09 | 14.55 | 403,368 | +0.13(+0.90%) |
May 18, 2011 | 14.18 | 14.51 | 14.12 | 14.42 | 203,877 | +0.32(+2.28%) |
May 17, 2011 | 13.98 | 14.20 | 13.88 | 14.10 | 317,565 | +0.00(+0.00%) |
May 16, 2011 | 14.06 | 14.57 | 13.92 | 14.10 | 500,013 | -0.02(-0.12%) |
May 13, 2011 | 14.53 | 14.77 | 14.06 | 14.11 | 610,253 | -0.23(-1.63%) |
May 12, 2011 | 14.04 | 14.44 | 13.98 | 14.35 | 189,459 | +0.25(+1.78%) |
May 11, 2011 | 14.19 | 14.23 | 13.95 | 14.10 | 332,075 | -0.11(-0.79%) |
May 10, 2011 | 14.00 | 14.23 | 14.00 | 14.21 | 216,268 | +0.10(+0.74%) |
May 09, 2011 | 14.09 | 14.23 | 13.87 | 14.11 | 150,410 | +0.04(+0.31%) |
May 06, 2011 | 14.14 | 14.36 | 14.03 | 14.06 | 315,058 | -0.02(-0.12%) |
May 05, 2011 | 13.79 | 14.31 | 13.72 | 14.08 | 353,275 | +0.16(+1.12%) |
May 04, 2011 | 14.16 | 14.23 | 13.85 | 13.92 | 539,676 | -0.25(-1.77%) |
May 03, 2011 | 14.38 | 14.62 | 14.11 | 14.18 | 702,019 | -0.33(-2.27%) |
May 02, 2011 | 14.52 | 14.94 | 14.37 | 14.51 | 1,195,569 | -0.23(-1.53%) |
Apr 29, 2011 | 14.73 | 16.10 | 14.63 | 14.73 | 2,767,490 | +0.85(+6.13%) |
Apr 28, 2011 | 13.87 | 14.06 | 13.85 | 13.88 | 1,071,778 | -0.08(-0.56%) |
Apr 27, 2011 | 13.84 | 13.96 | 13.68 | 13.96 | 509,579 | +0.12(+0.88%) |
Apr 26, 2011 | 13.42 | 13.88 | 13.39 | 13.84 | 576,459 | +0.48(+3.57%) |
Apr 25, 2011 | 13.39 | 13.39 | 13.28 | 13.36 | 166,542 | -0.05(-0.39%) |
Apr 21, 2011 | 13.43 | 13.46 | 13.30 | 13.41 | 295,463 | +0.06(+0.45%) |
Apr 20, 2011 | 12.92 | 13.37 | 12.81 | 13.35 | 768,291 | +0.75(+5.99%) |
Apr 19, 2011 | 12.25 | 12.61 | 12.18 | 12.60 | 514,461 | +0.35(+2.83%) |
Apr 18, 2011 | 12.09 | 12.34 | 12.01 | 12.25 | 378,523 | -0.10(-0.77%) |
Apr 15, 2011 | 12.34 | 12.36 | 12.12 | 12.35 | 235,917 | -0.03(-0.28%) |
Apr 14, 2011 | 12.26 | 12.45 | 12.15 | 12.38 | 241,343 | +0.03(+0.28%) |
Apr 13, 2011 | 12.46 | 12.46 | 12.15 | 12.35 | 354,389 | -0.06(-0.49%) |
Apr 12, 2011 | 12.59 | 12.62 | 12.24 | 12.41 | 365,421 | -0.26(-2.06%) |
Apr 11, 2011 | 12.65 | 12.87 | 12.58 | 12.67 | 375,670 | -0.03(-0.20%) |
Apr 08, 2011 | 12.99 | 13.00 | 12.65 | 12.69 | 224,100 | -0.16(-1.28%) |
Apr 07, 2011 | 12.67 | 13.08 | 12.67 | 12.86 | 364,595 | +0.22(+1.72%) |
Apr 06, 2011 | 12.65 | 12.74 | 12.49 | 12.64 | 256,601 | +0.08(+0.62%) |
Apr 05, 2011 | 11.93 | 12.90 | 11.93 | 12.56 | 935,105 | +0.74(+6.24%) |
Apr 04, 2011 | 12.12 | 12.12 | 11.63 | 11.82 | 418,367 | -0.30(-2.50%) |