Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.95 | 13.15 | 12.89 | 13.09 | 221,242 | +0.12(+0.96%) |
Jun 29, 2011 | 13.07 | 13.07 | 12.82 | 12.96 | 349,146 | -0.06(-0.43%) |
Jun 28, 2011 | 12.91 | 13.09 | 12.91 | 13.02 | 172,579 | +0.17(+1.32%) |
Jun 27, 2011 | 12.89 | 12.98 | 12.82 | 12.85 | 181,818 | -0.02(-0.15%) |
Jun 24, 2011 | 12.81 | 12.92 | 12.77 | 12.87 | 303,081 | +0.09(+0.71%) |
Jun 23, 2011 | 12.64 | 12.78 | 12.55 | 12.78 | 167,510 | +0.06(+0.44%) |
Jun 22, 2011 | 12.72 | 12.85 | 12.70 | 12.72 | 92,473 | -0.08(-0.62%) |
Jun 21, 2011 | 12.83 | 12.84 | 12.62 | 12.80 | 206,981 | +0.07(+0.53%) |
Jun 20, 2011 | 12.78 | 12.78 | 12.63 | 12.73 | 161,717 | +0.08(+0.60%) |
Jun 17, 2011 | 12.73 | 12.79 | 12.50 | 12.65 | 479,904 | -0.02(-0.18%) |
Jun 16, 2011 | 12.54 | 12.80 | 12.54 | 12.68 | 190,260 | +0.12(+0.99%) |
Jun 15, 2011 | 12.55 | 12.65 | 12.47 | 12.55 | 214,141 | -0.11(-0.86%) |
Jun 14, 2011 | 12.70 | 12.70 | 12.59 | 12.66 | 174,931 | +0.07(+0.54%) |
Jun 13, 2011 | 12.62 | 12.72 | 12.50 | 12.59 | 183,211 | +0.04(+0.33%) |
Jun 10, 2011 | 12.60 | 12.71 | 12.52 | 12.55 | 202,179 | -0.07(-0.57%) |
Jun 09, 2011 | 12.67 | 12.72 | 12.61 | 12.62 | 172,137 | -0.03(-0.27%) |
Jun 08, 2011 | 12.65 | 12.83 | 12.65 | 12.66 | 131,343 | +0.01(+0.06%) |
Jun 07, 2011 | 12.76 | 12.76 | 12.65 | 12.65 | 154,094 | +0.00(+0.03%) |
Jun 06, 2011 | 12.67 | 12.79 | 12.63 | 12.65 | 172,558 | +0.00(+0.00%) |
Jun 03, 2011 | 12.65 | 12.74 | 12.59 | 12.65 | 275,108 | +0.22(+1.79%) |
May 24, 2011 | 12.44 | 12.56 | 12.37 | 12.42 | 263,011 | +0.04(+0.34%) |
May 23, 2011 | 12.37 | 12.54 | 12.37 | 12.38 | 194,082 | -0.11(-0.91%) |
May 20, 2011 | 12.56 | 12.56 | 12.48 | 12.50 | 279,052 | -0.06(-0.48%) |
May 19, 2011 | 12.66 | 12.73 | 12.52 | 12.56 | 251,319 | -0.07(-0.54%) |
May 18, 2011 | 12.59 | 12.65 | 12.50 | 12.62 | 158,538 | +0.08(+0.60%) |
May 17, 2011 | 12.55 | 12.64 | 12.54 | 12.55 | 142,582 | -0.03(-0.27%) |
May 16, 2011 | 12.62 | 12.66 | 12.56 | 12.58 | 202,097 | -0.07(-0.57%) |
May 13, 2011 | 12.87 | 12.93 | 12.55 | 12.65 | 137,836 | -0.19(-1.47%) |
May 12, 2011 | 12.66 | 12.87 | 12.65 | 12.84 | 200,940 | +0.17(+1.34%) |
May 11, 2011 | 12.86 | 12.93 | 12.65 | 12.67 | 279,271 | -0.20(-1.55%) |
May 10, 2011 | 12.77 | 12.89 | 12.71 | 12.87 | 182,631 | +0.17(+1.34%) |
May 09, 2011 | 12.57 | 12.79 | 12.54 | 12.70 | 176,016 | +0.10(+0.83%) |
May 06, 2011 | 12.73 | 13.03 | 12.58 | 12.60 | 198,867 | -0.09(-0.74%) |
May 05, 2011 | 12.79 | 12.87 | 12.55 | 12.69 | 212,344 | -0.16(-1.25%) |
May 04, 2011 | 13.00 | 13.03 | 12.85 | 12.85 | 114,860 | -0.15(-1.12%) |
May 03, 2011 | 13.01 | 13.05 | 12.89 | 13.00 | 145,128 | -0.03(-0.26%) |
May 02, 2011 | 13.03 | 13.05 | 13.01 | 13.03 | 195,654 | -0.04(-0.29%) |
Apr 29, 2011 | 13.11 | 13.15 | 13.04 | 13.07 | 163,573 | -0.02(-0.11%) |
Apr 28, 2011 | 13.03 | 13.09 | 12.99 | 13.09 | 148,998 | +0.04(+0.35%) |
Apr 27, 2011 | 12.96 | 13.08 | 12.87 | 13.04 | 183,887 | +0.06(+0.43%) |
Apr 26, 2011 | 12.91 | 13.01 | 12.84 | 12.98 | 152,203 | +0.12(+0.93%) |
Apr 25, 2011 | 12.92 | 12.93 | 12.84 | 12.87 | 161,527 | -0.01(-0.09%) |
Apr 21, 2011 | 13.00 | 13.03 | 12.80 | 12.88 | 268,409 | -0.04(-0.32%) |
Apr 20, 2011 | 13.09 | 13.09 | 12.91 | 12.92 | 311,503 | +0.00(+0.00%) |
Apr 19, 2011 | 13.12 | 13.13 | 12.91 | 12.92 | 332,655 | -0.17(-1.32%) |
Apr 18, 2011 | 13.20 | 13.24 | 12.89 | 13.09 | 301,212 | -0.27(-2.02%) |
Apr 15, 2011 | 12.97 | 13.53 | 12.97 | 13.36 | 434,282 | +0.34(+2.65%) |
Apr 14, 2011 | 12.88 | 13.03 | 12.84 | 13.01 | 106,882 | +0.06(+0.43%) |
Apr 13, 2011 | 12.89 | 13.15 | 12.89 | 12.96 | 153,044 | +0.10(+0.82%) |
Apr 12, 2011 | 13.13 | 13.29 | 12.84 | 12.85 | 154,823 | -0.34(-2.61%) |
Apr 11, 2011 | 13.20 | 13.31 | 13.08 | 13.20 | 208,276 | -0.02(-0.17%) |
Apr 08, 2011 | 13.42 | 13.49 | 13.16 | 13.22 | 101,311 | -0.12(-0.87%) |
Apr 07, 2011 | 13.58 | 13.58 | 13.28 | 13.34 | 198,109 | -0.22(-1.60%) |
Apr 06, 2011 | 13.60 | 13.65 | 13.50 | 13.55 | 183,425 | +0.03(+0.22%) |
Apr 05, 2011 | 13.56 | 13.57 | 13.42 | 13.52 | 209,994 | -0.07(-0.55%) |
Apr 04, 2011 | 13.44 | 13.62 | 13.42 | 13.60 | 220,418 | +0.14(+1.03%) |