Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.02 | 12.21 | 11.94 | 12.09 | 7,436,751 | +0.09(+0.78%) |
Jun 29, 2011 | 12.02 | 12.13 | 11.88 | 11.99 | 7,518,433 | +0.02(+0.17%) |
Jun 28, 2011 | 11.87 | 11.98 | 11.85 | 11.97 | 7,610,426 | +0.13(+1.07%) |
Jun 27, 2011 | 11.82 | 11.91 | 11.73 | 11.85 | 7,540,484 | +0.05(+0.45%) |
Jun 24, 2011 | 12.03 | 12.05 | 11.75 | 11.79 | 14,100,963 | -0.21(-1.78%) |
Jun 23, 2011 | 11.73 | 12.05 | 11.73 | 12.01 | 11,923,971 | +0.16(+1.35%) |
Jun 22, 2011 | 12.09 | 12.11 | 11.83 | 11.85 | 11,334,231 | -0.27(-2.26%) |
Jun 21, 2011 | 12.02 | 12.17 | 11.95 | 12.12 | 9,479,613 | +0.01(+0.11%) |
Jun 20, 2011 | 12.06 | 12.14 | 12.03 | 12.11 | 9,175,537 | +0.20(+1.68%) |
Jun 17, 2011 | 11.91 | 12.09 | 11.76 | 11.91 | 14,005,072 | +0.09(+0.73%) |
Jun 16, 2011 | 11.79 | 11.93 | 11.66 | 11.82 | 8,185,501 | -0.01(-0.11%) |
Jun 15, 2011 | 11.85 | 11.95 | 11.71 | 11.83 | 8,888,748 | -0.10(-0.84%) |
Jun 14, 2011 | 11.85 | 12.03 | 11.80 | 11.93 | 10,640,050 | +0.25(+2.11%) |
Jun 13, 2011 | 11.88 | 11.92 | 11.65 | 11.69 | 10,927,207 | -0.15(-1.24%) |
Jun 10, 2011 | 11.86 | 11.97 | 11.73 | 11.83 | 13,890,180 | -0.06(-0.51%) |
Jun 09, 2011 | 11.78 | 11.99 | 11.71 | 11.89 | 15,383,580 | +0.21(+1.83%) |
Jun 08, 2011 | 11.67 | 11.82 | 11.63 | 11.68 | 21,508,742 | -0.28(-2.35%) |
Jun 07, 2011 | 12.01 | 12.17 | 11.92 | 11.96 | 12,960,188 | +0.05(+0.45%) |
Jun 06, 2011 | 11.97 | 12.12 | 11.90 | 11.91 | 20,181,726 | -0.06(-0.50%) |
Jun 03, 2011 | 12.00 | 12.17 | 11.91 | 11.97 | 17,997,124 | -0.54(-4.32%) |
May 24, 2011 | 12.80 | 12.90 | 12.42 | 12.51 | 30,849,892 | -0.37(-2.85%) |
May 23, 2011 | 12.70 | 13.17 | 12.69 | 12.88 | 21,893,264 | +0.04(+0.31%) |
May 20, 2011 | 12.82 | 13.24 | 12.75 | 12.84 | 58,130,120 | -2.72(-17.48%) |
May 19, 2011 | 15.45 | 15.61 | 15.29 | 15.55 | 16,804,488 | +0.14(+0.91%) |
May 18, 2011 | 15.35 | 15.61 | 15.32 | 15.41 | 9,479,965 | +0.06(+0.39%) |
May 17, 2011 | 15.28 | 15.47 | 15.18 | 15.35 | 9,028,696 | +0.03(+0.17%) |
May 16, 2011 | 15.33 | 15.45 | 15.23 | 15.33 | 6,422,126 | -0.07(-0.43%) |
May 13, 2011 | 15.45 | 15.54 | 15.34 | 15.39 | 8,167,832 | -0.03(-0.22%) |
May 12, 2011 | 15.25 | 15.47 | 15.18 | 15.43 | 6,560,402 | +0.15(+1.01%) |
May 11, 2011 | 15.32 | 15.36 | 15.01 | 15.27 | 10,685,991 | -0.07(-0.48%) |
May 10, 2011 | 15.17 | 15.43 | 15.11 | 15.35 | 10,964,287 | +0.27(+1.82%) |
May 09, 2011 | 15.00 | 15.12 | 14.93 | 15.07 | 6,584,425 | -0.02(-0.13%) |
May 06, 2011 | 15.25 | 15.35 | 15.03 | 15.09 | 12,438,050 | -0.22(-1.44%) |
May 05, 2011 | 15.30 | 15.66 | 15.27 | 15.31 | 16,165,760 | -0.13(-0.86%) |
May 04, 2011 | 15.41 | 15.85 | 15.32 | 15.45 | 20,697,528 | +0.13(+0.87%) |
May 03, 2011 | 15.34 | 15.48 | 15.23 | 15.31 | 7,555,179 | -0.02(-0.13%) |
May 02, 2011 | 15.33 | 15.35 | 15.30 | 15.33 | 8,062,647 | -0.19(-1.20%) |
Apr 29, 2011 | 15.51 | 15.59 | 15.39 | 15.52 | 11,349,494 | -0.01(-0.09%) |
Apr 28, 2011 | 15.32 | 15.54 | 15.28 | 15.53 | 8,678,589 | +0.15(+0.95%) |
Apr 27, 2011 | 15.21 | 15.47 | 15.11 | 15.39 | 12,623,987 | +0.17(+1.10%) |
Apr 26, 2011 | 14.89 | 15.30 | 14.85 | 15.22 | 17,545,538 | +0.34(+2.29%) |
Apr 25, 2011 | 14.75 | 14.90 | 14.71 | 14.88 | 7,113,252 | +0.19(+1.32%) |
Apr 21, 2011 | 14.69 | 14.78 | 14.61 | 14.69 | 8,122,810 | +0.07(+0.46%) |
Apr 20, 2011 | 14.69 | 14.76 | 14.59 | 14.62 | 15,873,239 | +0.11(+0.78%) |
Apr 19, 2011 | 14.57 | 14.64 | 14.43 | 14.51 | 9,409,104 | -0.05(-0.32%) |
Apr 18, 2011 | 14.33 | 14.72 | 14.33 | 14.55 | 15,721,272 | -0.45(-3.03%) |
Apr 15, 2011 | 14.92 | 15.03 | 14.82 | 15.01 | 8,856,729 | +0.16(+1.08%) |
Apr 14, 2011 | 15.00 | 15.04 | 14.79 | 14.85 | 10,393,562 | -0.20(-1.33%) |
Apr 13, 2011 | 14.86 | 15.08 | 14.75 | 15.05 | 9,543,205 | +0.24(+1.62%) |
Apr 12, 2011 | 14.78 | 15.07 | 14.70 | 14.81 | 11,274,224 | +0.00(+0.00%) |
Apr 11, 2011 | 14.81 | 14.88 | 14.71 | 14.81 | 9,071,965 | -0.05(-0.36%) |
Apr 08, 2011 | 15.27 | 15.27 | 14.76 | 14.86 | 12,527,829 | -0.31(-2.07%) |
Apr 07, 2011 | 14.75 | 15.58 | 14.67 | 15.17 | 31,682,680 | -0.23(-1.47%) |
Apr 06, 2011 | 15.45 | 15.49 | 15.18 | 15.40 | 13,292,452 | -0.03(-0.17%) |
Apr 05, 2011 | 14.86 | 15.55 | 14.85 | 15.43 | 13,535,085 | +0.38(+2.53%) |
Apr 04, 2011 | 15.09 | 15.13 | 14.95 | 15.05 | 9,794,330 | +0.01(+0.06%) |