Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.81 | 13.81 | 13.32 | 13.36 | 212,011 | -0.40(-2.91%) |
Jun 29, 2011 | 13.51 | 13.82 | 13.36 | 13.76 | 300,828 | +0.32(+2.38%) |
Jun 28, 2011 | 13.29 | 13.47 | 13.28 | 13.44 | 179,378 | +0.18(+1.36%) |
Jun 27, 2011 | 13.14 | 13.37 | 13.10 | 13.26 | 167,118 | +0.16(+1.22%) |
Jun 24, 2011 | 13.18 | 13.39 | 13.06 | 13.10 | 847,744 | -0.04(-0.30%) |
Jun 23, 2011 | 13.01 | 13.23 | 12.97 | 13.14 | 103,694 | -0.01(-0.08%) |
Jun 22, 2011 | 13.09 | 13.30 | 13.09 | 13.15 | 74,946 | -0.03(-0.23%) |
Jun 21, 2011 | 13.18 | 13.28 | 13.06 | 13.18 | 100,709 | +0.09(+0.69%) |
Jun 20, 2011 | 13.05 | 13.13 | 12.80 | 13.09 | 121,830 | +0.08(+0.61%) |
Jun 17, 2011 | 13.08 | 13.13 | 12.81 | 13.01 | 263,260 | +0.00(+0.00%) |
Jun 16, 2011 | 12.90 | 13.23 | 12.90 | 13.01 | 97,354 | +0.13(+1.01%) |
Jun 15, 2011 | 12.85 | 13.71 | 12.73 | 12.88 | 158,725 | -0.08(-0.62%) |
Jun 14, 2011 | 12.93 | 13.02 | 12.80 | 12.96 | 71,889 | +0.17(+1.33%) |
Jun 13, 2011 | 12.77 | 12.84 | 12.63 | 12.79 | 132,163 | +0.11(+0.87%) |
Jun 10, 2011 | 12.80 | 13.01 | 12.60 | 12.68 | 153,281 | -0.22(-1.71%) |
Jun 09, 2011 | 13.04 | 13.10 | 12.90 | 12.90 | 45,436 | -0.11(-0.85%) |
Jun 08, 2011 | 12.89 | 13.21 | 12.89 | 13.01 | 77,049 | +0.05(+0.39%) |
Jun 07, 2011 | 13.08 | 13.27 | 12.86 | 12.96 | 52,622 | +0.01(+0.08%) |
Jun 06, 2011 | 13.26 | 13.31 | 12.94 | 12.95 | 137,200 | -0.23(-1.75%) |
Jun 03, 2011 | 13.01 | 13.43 | 13.01 | 13.18 | 58,363 | +0.51(+4.03%) |
May 24, 2011 | 12.98 | 12.98 | 12.63 | 12.67 | 74,151 | -0.25(-1.93%) |
May 23, 2011 | 12.83 | 13.07 | 12.81 | 12.92 | 51,863 | -0.18(-1.37%) |
May 20, 2011 | 13.07 | 13.27 | 13.00 | 13.10 | 53,297 | -0.05(-0.38%) |
May 19, 2011 | 13.14 | 13.28 | 12.85 | 13.15 | 74,813 | +0.09(+0.69%) |
May 18, 2011 | 12.95 | 13.18 | 12.92 | 13.06 | 53,046 | +0.18(+1.40%) |
May 17, 2011 | 12.85 | 12.96 | 12.71 | 12.88 | 46,593 | +0.01(+0.08%) |
May 16, 2011 | 13.02 | 13.14 | 12.87 | 12.87 | 64,236 | -0.21(-1.61%) |
May 13, 2011 | 13.26 | 13.37 | 13.01 | 13.08 | 146,061 | -0.20(-1.51%) |
May 12, 2011 | 12.96 | 13.44 | 12.83 | 13.28 | 68,233 | +0.25(+1.92%) |
May 11, 2011 | 13.21 | 13.24 | 12.98 | 13.03 | 48,912 | -0.20(-1.51%) |
May 10, 2011 | 13.11 | 13.29 | 13.03 | 13.23 | 109,518 | +0.21(+1.61%) |
May 09, 2011 | 12.78 | 13.10 | 12.75 | 13.02 | 120,352 | +0.20(+1.56%) |
May 06, 2011 | 13.02 | 13.08 | 12.81 | 12.82 | 88,654 | -0.04(-0.31%) |
May 05, 2011 | 12.94 | 12.97 | 12.72 | 12.86 | 166,947 | -0.14(-1.08%) |
May 04, 2011 | 13.15 | 13.26 | 12.94 | 13.00 | 138,944 | -0.09(-0.68%) |
May 03, 2011 | 13.21 | 13.24 | 12.89 | 13.09 | 123,208 | -0.13(-0.98%) |
May 02, 2011 | 13.25 | 13.81 | 13.19 | 13.22 | 124,690 | -0.38(-2.79%) |
Apr 29, 2011 | 13.68 | 13.81 | 13.50 | 13.60 | 137,109 | -0.03(-0.22%) |
Apr 28, 2011 | 13.29 | 13.66 | 13.19 | 13.63 | 221,123 | +0.38(+2.87%) |
Apr 27, 2011 | 13.64 | 13.64 | 13.00 | 13.25 | 415,979 | +0.24(+1.84%) |
Apr 26, 2011 | 12.50 | 13.32 | 12.34 | 13.01 | 408,264 | +0.57(+4.58%) |
Apr 25, 2011 | 12.60 | 12.61 | 12.35 | 12.44 | 61,825 | -0.18(-1.43%) |
Apr 21, 2011 | 12.59 | 12.85 | 12.58 | 12.62 | 84,424 | +0.13(+1.04%) |
Apr 20, 2011 | 12.57 | 12.62 | 12.36 | 12.49 | 74,154 | +0.06(+0.48%) |
Apr 19, 2011 | 12.55 | 12.61 | 12.28 | 12.43 | 74,550 | -0.08(-0.64%) |
Apr 18, 2011 | 12.65 | 12.70 | 12.28 | 12.51 | 186,680 | -0.31(-2.42%) |
Apr 15, 2011 | 12.65 | 12.83 | 12.55 | 12.82 | 92,273 | +0.10(+0.79%) |
Apr 14, 2011 | 12.55 | 12.79 | 12.37 | 12.72 | 273,425 | +0.08(+0.63%) |
Apr 13, 2011 | 12.66 | 12.98 | 12.50 | 12.64 | 84,792 | +0.08(+0.64%) |
Apr 12, 2011 | 12.60 | 12.77 | 12.55 | 12.56 | 192,626 | -0.13(-1.02%) |
Apr 11, 2011 | 12.97 | 13.09 | 12.69 | 12.69 | 87,415 | -0.31(-2.38%) |
Apr 08, 2011 | 13.21 | 13.26 | 12.90 | 13.00 | 94,123 | -0.11(-0.84%) |
Apr 07, 2011 | 13.18 | 13.18 | 12.94 | 13.11 | 66,406 | -0.07(-0.53%) |
Apr 06, 2011 | 13.00 | 13.25 | 12.87 | 13.18 | 99,237 | -0.07(-0.53%) |
Apr 05, 2011 | 13.79 | 13.79 | 13.20 | 13.25 | 132,771 | -0.53(-3.85%) |
Apr 04, 2011 | 13.49 | 13.81 | 13.48 | 13.78 | 157,761 | +0.34(+2.53%) |