Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.91 | 11.94 | 11.64 | 11.73 | 2,348,171 | -0.02(-0.15%) |
Jun 29, 2011 | 11.61 | 11.88 | 11.53 | 11.74 | 3,641,706 | +0.33(+2.87%) |
Jun 28, 2011 | 11.29 | 11.53 | 11.27 | 11.42 | 1,981,169 | +0.31(+2.80%) |
Jun 27, 2011 | 11.04 | 11.14 | 10.94 | 11.11 | 2,035,723 | +0.16(+1.46%) |
Jun 24, 2011 | 11.01 | 11.12 | 10.85 | 10.95 | 2,153,686 | -0.12(-1.12%) |
Jun 23, 2011 | 11.23 | 11.26 | 10.69 | 11.07 | 4,371,779 | -0.50(-4.29%) |
Jun 22, 2011 | 11.35 | 11.74 | 11.32 | 11.57 | 2,119,723 | +0.12(+1.09%) |
Jun 21, 2011 | 11.25 | 11.46 | 11.21 | 11.44 | 1,684,661 | +0.24(+2.14%) |
Jun 20, 2011 | 11.24 | 11.25 | 11.16 | 11.20 | 1,601,134 | +0.17(+1.53%) |
Jun 17, 2011 | 10.98 | 11.27 | 10.86 | 11.04 | 7,467,951 | +0.05(+0.48%) |
Jun 16, 2011 | 11.19 | 11.24 | 10.81 | 10.98 | 4,144,863 | -0.31(-2.75%) |
Jun 15, 2011 | 11.41 | 11.51 | 11.11 | 11.29 | 3,256,783 | -0.20(-1.70%) |
Jun 14, 2011 | 11.35 | 11.59 | 11.33 | 11.49 | 1,713,952 | +0.20(+1.81%) |
Jun 13, 2011 | 11.64 | 11.64 | 11.19 | 11.28 | 2,882,377 | -0.35(-3.05%) |
Jun 10, 2011 | 11.55 | 11.69 | 11.43 | 11.64 | 2,227,551 | -0.08(-0.68%) |
Jun 09, 2011 | 11.58 | 11.83 | 11.45 | 11.72 | 3,015,255 | +0.21(+1.85%) |
Jun 08, 2011 | 11.80 | 11.95 | 11.41 | 11.51 | 3,368,369 | -0.53(-4.42%) |
Jun 07, 2011 | 12.24 | 12.28 | 12.00 | 12.04 | 1,814,663 | +0.05(+0.44%) |
Jun 06, 2011 | 12.47 | 12.53 | 11.97 | 11.98 | 2,327,883 | -0.57(-4.52%) |
Jun 03, 2011 | 12.45 | 12.68 | 12.36 | 12.55 | 2,983,908 | +0.51(+4.27%) |
May 24, 2011 | 11.86 | 12.14 | 11.86 | 12.04 | 2,012,881 | +0.23(+1.95%) |
May 23, 2011 | 11.72 | 11.94 | 11.70 | 11.81 | 1,702,539 | -0.15(-1.26%) |
May 20, 2011 | 11.98 | 12.17 | 11.71 | 11.96 | 2,716,168 | -0.02(-0.15%) |
May 19, 2011 | 11.85 | 12.11 | 11.83 | 11.98 | 2,014,552 | +0.02(+0.15%) |
May 18, 2011 | 12.38 | 12.38 | 11.73 | 11.96 | 2,395,683 | +0.19(+1.58%) |
May 17, 2011 | 11.70 | 11.82 | 11.50 | 11.77 | 2,740,102 | +0.01(+0.08%) |
May 16, 2011 | 11.74 | 11.93 | 11.60 | 11.76 | 3,248,819 | +0.12(+0.99%) |
May 13, 2011 | 11.90 | 12.03 | 11.48 | 11.65 | 3,030,300 | -0.28(-2.31%) |
May 12, 2011 | 11.76 | 12.10 | 11.68 | 11.92 | 3,534,831 | +0.04(+0.37%) |
May 11, 2011 | 12.28 | 12.29 | 11.82 | 11.88 | 4,167,298 | -0.36(-2.97%) |
May 10, 2011 | 12.29 | 12.40 | 12.20 | 12.24 | 1,944,387 | -0.19(-1.50%) |
May 09, 2011 | 12.37 | 12.45 | 12.25 | 12.43 | 2,279,639 | +0.09(+0.72%) |
May 06, 2011 | 12.32 | 12.73 | 12.28 | 12.34 | 2,570,340 | +0.19(+1.53%) |
May 05, 2011 | 12.32 | 12.49 | 12.02 | 12.15 | 4,947,232 | -0.65(-5.06%) |
May 04, 2011 | 12.92 | 12.92 | 12.45 | 12.80 | 3,904,437 | -0.12(-0.96%) |
May 03, 2011 | 13.38 | 13.47 | 12.78 | 12.92 | 3,502,532 | -0.55(-4.08%) |
May 02, 2011 | 13.41 | 13.49 | 13.37 | 13.47 | 3,180,313 | -0.34(-2.44%) |
Apr 29, 2011 | 13.22 | 13.83 | 13.18 | 13.81 | 4,362,005 | +0.81(+6.21%) |
Apr 28, 2011 | 13.17 | 13.39 | 12.97 | 13.00 | 4,009,052 | -0.42(-3.11%) |
Apr 27, 2011 | 13.31 | 13.44 | 12.92 | 13.42 | 3,081,537 | +0.26(+1.95%) |
Apr 26, 2011 | 13.44 | 13.44 | 13.04 | 13.16 | 3,382,431 | -0.33(-2.43%) |
Apr 25, 2011 | 13.71 | 13.86 | 13.49 | 13.49 | 2,269,515 | -0.19(-1.36%) |
Apr 21, 2011 | 13.37 | 13.73 | 13.35 | 13.68 | 4,929,832 | +0.35(+2.66%) |
Apr 20, 2011 | 12.96 | 13.39 | 12.96 | 13.32 | 6,674,995 | +0.21(+1.62%) |
Apr 19, 2011 | 13.16 | 13.30 | 12.94 | 13.11 | 4,332,866 | -0.16(-1.20%) |
Apr 18, 2011 | 13.00 | 13.38 | 12.79 | 13.27 | 5,633,096 | +0.13(+1.01%) |
Apr 15, 2011 | 13.04 | 13.23 | 12.92 | 13.14 | 2,523,707 | -0.08(-0.60%) |
Apr 14, 2011 | 12.94 | 13.24 | 12.92 | 13.22 | 3,224,572 | +0.06(+0.47%) |
Apr 13, 2011 | 13.30 | 13.35 | 13.00 | 13.16 | 2,822,876 | +0.04(+0.34%) |
Apr 12, 2011 | 13.31 | 13.35 | 13.08 | 13.11 | 3,740,348 | -0.27(-1.99%) |
Apr 11, 2011 | 13.67 | 13.77 | 13.32 | 13.38 | 3,640,195 | -0.43(-3.08%) |
Apr 08, 2011 | 13.79 | 13.86 | 13.66 | 13.80 | 2,148,403 | +0.20(+1.50%) |
Apr 07, 2011 | 13.65 | 13.92 | 13.52 | 13.60 | 2,276,171 | -0.16(-1.16%) |
Apr 06, 2011 | 13.77 | 13.86 | 13.53 | 13.76 | 2,802,856 | +0.20(+1.51%) |
Apr 05, 2011 | 13.17 | 13.62 | 13.05 | 13.55 | 3,644,277 | +0.43(+3.24%) |
Apr 04, 2011 | 13.45 | 13.55 | 13.08 | 13.13 | 2,898,178 | -0.37(-2.76%) |