Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.70 | 13.95 | 13.70 | 13.78 | 1,421,672 | +0.07(+0.52%) |
Jun 29, 2011 | 13.61 | 13.72 | 13.50 | 13.71 | 1,134,269 | +0.14(+1.05%) |
Jun 28, 2011 | 13.34 | 13.57 | 13.29 | 13.57 | 814,205 | +0.20(+1.50%) |
Jun 27, 2011 | 13.24 | 13.42 | 13.22 | 13.37 | 729,469 | +0.14(+1.03%) |
Jun 24, 2011 | 13.25 | 13.35 | 13.11 | 13.23 | 2,077,642 | +0.01(+0.05%) |
Jun 23, 2011 | 13.24 | 13.35 | 13.17 | 13.22 | 2,389,213 | -0.19(-1.45%) |
Jun 22, 2011 | 13.16 | 13.51 | 13.15 | 13.42 | 1,595,578 | +0.22(+1.66%) |
Jun 21, 2011 | 13.13 | 13.22 | 13.10 | 13.20 | 1,077,512 | +0.14(+1.09%) |
Jun 20, 2011 | 13.04 | 13.08 | 12.97 | 13.06 | 1,032,595 | +0.16(+1.25%) |
Jun 17, 2011 | 12.95 | 12.97 | 12.78 | 12.89 | 1,904,485 | +0.06(+0.50%) |
Jun 16, 2011 | 12.84 | 12.97 | 12.67 | 12.83 | 1,333,162 | +0.04(+0.30%) |
Jun 15, 2011 | 13.02 | 13.10 | 12.71 | 12.79 | 1,572,814 | -0.28(-2.17%) |
Jun 14, 2011 | 12.95 | 13.14 | 12.89 | 13.08 | 1,760,399 | +0.24(+1.86%) |
Jun 13, 2011 | 12.95 | 13.04 | 12.74 | 12.84 | 1,746,428 | -0.12(-0.90%) |
Jun 10, 2011 | 13.23 | 13.25 | 12.91 | 12.95 | 1,570,224 | -0.35(-2.65%) |
Jun 09, 2011 | 13.45 | 13.45 | 13.23 | 13.31 | 1,368,775 | -0.12(-0.86%) |
Jun 08, 2011 | 13.37 | 13.59 | 13.36 | 13.42 | 1,223,314 | -0.01(-0.10%) |
Jun 07, 2011 | 13.34 | 13.60 | 13.31 | 13.43 | 713,225 | +0.18(+1.36%) |
Jun 06, 2011 | 13.34 | 13.42 | 13.25 | 13.25 | 1,074,891 | -0.10(-0.72%) |
Jun 03, 2011 | 13.32 | 13.54 | 13.28 | 13.35 | 853,745 | -0.03(-0.24%) |
May 24, 2011 | 13.48 | 13.52 | 13.34 | 13.38 | 1,172,764 | -0.04(-0.33%) |
May 23, 2011 | 13.35 | 13.54 | 13.27 | 13.43 | 1,029,975 | -0.10(-0.76%) |
May 20, 2011 | 13.77 | 13.83 | 13.49 | 13.53 | 1,355,687 | -0.31(-2.27%) |
May 19, 2011 | 13.90 | 14.00 | 13.68 | 13.84 | 869,141 | -0.01(-0.09%) |
May 18, 2011 | 13.68 | 13.89 | 13.57 | 13.86 | 766,527 | +0.22(+1.65%) |
May 17, 2011 | 13.64 | 13.70 | 13.57 | 13.63 | 973,216 | -0.04(-0.33%) |
May 16, 2011 | 13.57 | 13.68 | 13.49 | 13.68 | 2,475,030 | +0.06(+0.42%) |
May 13, 2011 | 13.60 | 13.65 | 13.56 | 13.62 | 1,959,868 | +0.04(+0.28%) |
May 12, 2011 | 13.62 | 13.70 | 13.50 | 13.58 | 3,968,240 | -0.27(-1.95%) |
May 11, 2011 | 13.98 | 14.04 | 13.72 | 13.85 | 1,529,573 | -0.18(-1.28%) |
May 10, 2011 | 13.75 | 14.03 | 13.74 | 14.03 | 1,144,521 | +0.33(+2.39%) |
May 09, 2011 | 13.52 | 13.78 | 13.49 | 13.70 | 997,257 | +0.17(+1.28%) |
May 06, 2011 | 13.81 | 13.83 | 13.50 | 13.53 | 884,953 | -0.14(-1.03%) |
May 05, 2011 | 13.54 | 13.81 | 13.48 | 13.67 | 1,145,776 | +0.05(+0.38%) |
May 04, 2011 | 13.75 | 13.83 | 13.56 | 13.62 | 700,893 | -0.13(-0.93%) |
May 03, 2011 | 13.78 | 13.94 | 13.56 | 13.75 | 1,153,992 | -0.06(-0.46%) |
May 02, 2011 | 13.75 | 13.83 | 13.73 | 13.81 | 1,454,085 | -0.07(-0.48%) |
Apr 29, 2011 | 14.09 | 14.15 | 13.83 | 13.88 | 1,127,083 | -0.17(-1.21%) |
Apr 28, 2011 | 13.90 | 14.25 | 13.84 | 14.05 | 1,278,897 | +0.19(+1.34%) |
Apr 27, 2011 | 13.76 | 13.93 | 13.70 | 13.86 | 934,060 | +0.10(+0.70%) |
Apr 26, 2011 | 13.68 | 13.86 | 13.56 | 13.77 | 1,047,845 | +0.12(+0.85%) |
Apr 25, 2011 | 13.44 | 13.68 | 13.43 | 13.65 | 843,942 | +0.16(+1.19%) |
Apr 21, 2011 | 13.40 | 13.54 | 13.28 | 13.49 | 941,739 | +0.15(+1.15%) |
Apr 20, 2011 | 13.29 | 13.34 | 13.16 | 13.34 | 1,039,888 | +0.20(+1.51%) |
Apr 19, 2011 | 13.03 | 13.16 | 13.01 | 13.14 | 456,656 | +0.15(+1.19%) |
Apr 18, 2011 | 12.93 | 13.04 | 12.82 | 12.98 | 1,022,383 | -0.08(-0.59%) |
Apr 15, 2011 | 12.88 | 13.10 | 12.88 | 13.06 | 857,307 | +0.13(+1.04%) |
Apr 14, 2011 | 12.47 | 12.97 | 12.43 | 12.93 | 1,332,189 | +0.41(+3.28%) |
Apr 13, 2011 | 12.43 | 12.58 | 12.36 | 12.52 | 1,215,443 | +0.10(+0.78%) |
Apr 12, 2011 | 12.47 | 12.57 | 12.41 | 12.42 | 840,822 | -0.09(-0.72%) |
Apr 11, 2011 | 12.52 | 12.64 | 12.45 | 12.51 | 1,045,954 | -0.01(-0.10%) |
Apr 08, 2011 | 12.71 | 12.75 | 12.43 | 12.52 | 1,161,393 | -0.13(-1.06%) |
Apr 07, 2011 | 12.84 | 12.89 | 12.62 | 12.66 | 1,214,655 | -0.21(-1.60%) |
Apr 06, 2011 | 12.97 | 12.98 | 12.86 | 12.86 | 855,276 | -0.10(-0.74%) |
Apr 05, 2011 | 13.01 | 13.11 | 12.95 | 12.96 | 1,636,008 | -0.10(-0.79%) |
Apr 04, 2011 | 13.19 | 13.25 | 13.02 | 13.06 | 994,439 | -0.08(-0.63%) |