Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.08 | 13.51 | 12.98 | 13.43 | 8,917,202 | +0.39(+3.02%) |
Jun 29, 2011 | 12.87 | 13.10 | 12.76 | 13.03 | 6,765,213 | +0.20(+1.53%) |
Jun 28, 2011 | 12.76 | 12.84 | 12.67 | 12.84 | 5,307,889 | +0.17(+1.31%) |
Jun 27, 2011 | 12.57 | 12.86 | 12.48 | 12.67 | 6,328,888 | +0.18(+1.48%) |
Jun 24, 2011 | 12.83 | 12.89 | 12.47 | 12.49 | 11,192,410 | -0.31(-2.40%) |
Jun 23, 2011 | 12.71 | 12.83 | 12.51 | 12.79 | 6,864,233 | -0.12(-0.90%) |
Jun 22, 2011 | 12.91 | 13.15 | 12.89 | 12.91 | 8,530,252 | -0.07(-0.57%) |
Jun 21, 2011 | 12.67 | 13.00 | 12.55 | 12.98 | 8,235,099 | +0.49(+3.93%) |
Jun 20, 2011 | 12.52 | 12.55 | 12.47 | 12.49 | 6,678,330 | +0.01(+0.05%) |
Jun 17, 2011 | 12.55 | 12.68 | 12.44 | 12.49 | 10,176,475 | +0.06(+0.44%) |
Jun 16, 2011 | 12.25 | 12.51 | 12.21 | 12.43 | 10,052,770 | +0.14(+1.15%) |
Jun 15, 2011 | 12.54 | 12.56 | 12.27 | 12.29 | 8,979,432 | -0.36(-2.86%) |
Jun 14, 2011 | 12.48 | 12.83 | 12.48 | 12.65 | 8,654,205 | +0.31(+2.54%) |
Jun 13, 2011 | 12.55 | 12.67 | 12.31 | 12.34 | 8,614,321 | -0.19(-1.52%) |
Jun 10, 2011 | 12.90 | 12.92 | 12.52 | 12.53 | 8,600,042 | -0.39(-3.04%) |
Jun 09, 2011 | 13.00 | 13.05 | 12.89 | 12.92 | 6,422,776 | -0.05(-0.38%) |
Jun 08, 2011 | 13.14 | 13.16 | 12.95 | 12.97 | 8,798,303 | -0.25(-1.90%) |
Jun 07, 2011 | 12.99 | 13.51 | 12.98 | 13.22 | 16,557,592 | +0.63(+5.02%) |
Jun 06, 2011 | 12.84 | 12.92 | 12.59 | 12.59 | 6,652,718 | -0.17(-1.30%) |
Jun 03, 2011 | 12.60 | 12.85 | 12.59 | 12.76 | 8,019,093 | -0.47(-3.53%) |
May 24, 2011 | 13.18 | 13.28 | 13.12 | 13.22 | 5,910,514 | +0.11(+0.84%) |
May 23, 2011 | 13.18 | 13.24 | 13.07 | 13.11 | 5,415,629 | -0.25(-1.88%) |
May 20, 2011 | 13.36 | 13.49 | 13.19 | 13.37 | 7,270,345 | -0.04(-0.32%) |
May 19, 2011 | 13.65 | 13.74 | 13.30 | 13.41 | 7,571,523 | -0.23(-1.71%) |
May 18, 2011 | 13.25 | 13.66 | 13.20 | 13.64 | 9,012,355 | +0.44(+3.30%) |
May 17, 2011 | 13.51 | 13.56 | 13.16 | 13.21 | 8,034,863 | -0.39(-2.85%) |
May 16, 2011 | 13.44 | 13.85 | 13.36 | 13.59 | 7,462,836 | +0.14(+1.00%) |
May 13, 2011 | 13.57 | 13.59 | 13.42 | 13.46 | 5,276,108 | -0.07(-0.50%) |
May 12, 2011 | 13.45 | 13.63 | 13.33 | 13.53 | 6,076,892 | -0.01(-0.05%) |
May 11, 2011 | 13.75 | 13.80 | 13.49 | 13.53 | 6,960,958 | -0.25(-1.78%) |
May 10, 2011 | 13.66 | 13.81 | 13.58 | 13.78 | 6,033,672 | +0.15(+1.12%) |
May 09, 2011 | 13.46 | 13.65 | 13.42 | 13.62 | 4,360,175 | +0.15(+1.09%) |
May 06, 2011 | 13.69 | 13.73 | 13.42 | 13.48 | 6,016,487 | -0.01(-0.05%) |
May 05, 2011 | 13.39 | 13.70 | 13.36 | 13.48 | 7,502,162 | -0.01(-0.09%) |
May 04, 2011 | 13.76 | 13.76 | 13.43 | 13.50 | 6,686,592 | -0.23(-1.69%) |
May 03, 2011 | 13.75 | 13.88 | 13.51 | 13.73 | 8,905,981 | -0.06(-0.44%) |
May 02, 2011 | 13.73 | 13.81 | 13.70 | 13.79 | 9,342,094 | -0.25(-1.78%) |
Apr 29, 2011 | 14.59 | 14.59 | 13.72 | 14.04 | 17,737,672 | -0.60(-4.09%) |
Apr 28, 2011 | 14.39 | 14.65 | 14.36 | 14.64 | 9,674,212 | +0.18(+1.27%) |
Apr 27, 2011 | 14.20 | 14.54 | 14.16 | 14.45 | 9,187,926 | +0.31(+2.20%) |
Apr 26, 2011 | 13.84 | 14.16 | 13.80 | 14.14 | 6,990,794 | +0.36(+2.61%) |
Apr 25, 2011 | 13.76 | 13.83 | 13.71 | 13.78 | 3,761,479 | -0.02(-0.18%) |
Apr 21, 2011 | 13.84 | 13.86 | 13.62 | 13.81 | 4,623,617 | +0.01(+0.04%) |
Apr 20, 2011 | 13.81 | 13.87 | 13.63 | 13.80 | 6,672,913 | +0.23(+1.71%) |
Apr 19, 2011 | 13.42 | 13.63 | 13.34 | 13.57 | 8,509,982 | +0.16(+1.18%) |
Apr 18, 2011 | 13.66 | 13.67 | 13.25 | 13.41 | 11,552,513 | -0.43(-3.13%) |
Apr 15, 2011 | 13.97 | 13.97 | 13.71 | 13.84 | 7,907,603 | +0.12(+0.89%) |
Apr 14, 2011 | 13.63 | 13.75 | 13.51 | 13.72 | 6,836,080 | +0.04(+0.27%) |
Apr 13, 2011 | 13.88 | 13.88 | 13.50 | 13.69 | 8,143,652 | -0.08(-0.58%) |
Apr 12, 2011 | 13.93 | 13.98 | 13.42 | 13.76 | 14,876,540 | -0.33(-2.34%) |
Apr 11, 2011 | 14.46 | 14.57 | 14.07 | 14.09 | 11,284,227 | -0.31(-2.16%) |
Apr 08, 2011 | 15.13 | 15.19 | 14.28 | 14.41 | 15,839,198 | -0.30(-2.03%) |
Apr 07, 2011 | 14.66 | 14.75 | 14.44 | 14.70 | 9,604,399 | -0.01(-0.08%) |
Apr 06, 2011 | 15.08 | 15.10 | 14.62 | 14.72 | 8,427,426 | -0.32(-2.11%) |
Apr 05, 2011 | 15.14 | 15.20 | 15.01 | 15.03 | 6,094,150 | -0.20(-1.28%) |
Apr 04, 2011 | 15.40 | 15.41 | 15.20 | 15.23 | 5,009,682 | -0.11(-0.72%) |