Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.34 | 13.77 | 13.21 | 13.37 | 139,233 | +0.13(+0.95%) |
Jun 29, 2011 | 13.03 | 13.34 | 13.03 | 13.25 | 196,494 | +0.29(+2.28%) |
Jun 28, 2011 | 12.34 | 12.95 | 12.27 | 12.95 | 212,523 | +0.72(+5.92%) |
Jun 27, 2011 | 11.35 | 12.31 | 11.18 | 12.23 | 265,011 | +0.95(+8.40%) |
Jun 24, 2011 | 11.71 | 11.85 | 11.16 | 11.28 | 3,047,494 | -0.36(-3.07%) |
Jun 23, 2011 | 11.77 | 11.81 | 11.32 | 11.64 | 204,300 | -0.29(-2.47%) |
Jun 22, 2011 | 12.13 | 12.47 | 11.92 | 11.93 | 118,924 | -0.21(-1.77%) |
Jun 21, 2011 | 11.62 | 12.17 | 11.58 | 12.15 | 115,258 | +0.62(+5.35%) |
Jun 20, 2011 | 11.31 | 11.55 | 11.18 | 11.53 | 118,499 | +0.03(+0.23%) |
Jun 17, 2011 | 11.81 | 11.97 | 11.47 | 11.50 | 77,125 | -0.15(-1.30%) |
Jun 16, 2011 | 11.71 | 11.82 | 11.27 | 11.66 | 100,826 | -0.03(-0.23%) |
Jun 15, 2011 | 11.76 | 11.96 | 11.51 | 11.68 | 258,898 | -0.25(-2.10%) |
Jun 14, 2011 | 11.89 | 11.96 | 11.63 | 11.93 | 170,178 | +0.13(+1.06%) |
Jun 13, 2011 | 11.67 | 12.09 | 11.39 | 11.81 | 255,935 | +0.15(+1.30%) |
Jun 10, 2011 | 11.74 | 11.84 | 11.21 | 11.66 | 244,120 | -0.05(-0.46%) |
Jun 09, 2011 | 11.51 | 11.95 | 11.45 | 11.71 | 167,052 | +0.27(+2.34%) |
Jun 08, 2011 | 11.35 | 11.67 | 11.20 | 11.44 | 206,060 | +0.04(+0.39%) |
Jun 07, 2011 | 11.38 | 11.75 | 11.34 | 11.40 | 115,748 | +0.07(+0.63%) |
Jun 06, 2011 | 11.59 | 11.83 | 11.30 | 11.33 | 219,273 | -0.35(-2.99%) |
Jun 03, 2011 | 11.47 | 11.82 | 11.25 | 11.67 | 149,425 | -0.59(-4.81%) |
May 24, 2011 | 12.59 | 12.62 | 12.13 | 12.26 | 219,259 | -0.25(-2.00%) |
May 23, 2011 | 13.19 | 13.19 | 12.50 | 12.51 | 312,893 | -0.92(-6.85%) |
May 20, 2011 | 14.03 | 14.17 | 13.41 | 13.44 | 97,646 | -0.65(-4.63%) |
May 19, 2011 | 13.85 | 14.20 | 13.71 | 14.09 | 136,498 | +0.42(+3.11%) |
May 18, 2011 | 14.11 | 14.11 | 13.19 | 13.66 | 279,415 | -0.45(-3.20%) |
May 17, 2011 | 13.99 | 14.25 | 13.93 | 14.11 | 106,143 | -0.03(-0.19%) |
May 16, 2011 | 14.72 | 14.98 | 14.09 | 14.14 | 171,118 | -0.65(-4.41%) |
May 13, 2011 | 15.48 | 15.48 | 14.70 | 14.79 | 176,804 | -0.62(-4.00%) |
May 12, 2011 | 15.34 | 15.54 | 14.53 | 15.41 | 223,301 | -0.12(-0.78%) |
May 11, 2011 | 15.87 | 15.87 | 15.20 | 15.53 | 121,731 | -0.50(-3.10%) |
May 10, 2011 | 15.29 | 16.20 | 14.88 | 16.03 | 243,304 | +0.10(+0.62%) |
May 09, 2011 | 15.94 | 16.47 | 15.80 | 15.93 | 195,796 | +0.05(+0.34%) |
May 06, 2011 | 16.04 | 16.09 | 15.73 | 15.88 | 153,139 | +0.09(+0.57%) |
May 05, 2011 | 16.09 | 16.11 | 15.46 | 15.79 | 298,069 | -0.55(-3.39%) |
May 04, 2011 | 16.79 | 16.93 | 16.29 | 16.34 | 280,058 | -0.49(-2.92%) |
May 03, 2011 | 16.84 | 17.33 | 16.66 | 16.83 | 312,726 | -0.16(-0.95%) |
May 02, 2011 | 16.94 | 17.06 | 16.15 | 16.99 | 577,537 | +1.32(+8.44%) |
Apr 29, 2011 | 15.65 | 15.79 | 15.49 | 15.67 | 61,453 | +0.02(+0.11%) |
Apr 28, 2011 | 15.91 | 15.95 | 15.45 | 15.65 | 93,855 | -0.30(-1.91%) |
Apr 27, 2011 | 15.94 | 16.05 | 15.51 | 15.96 | 90,804 | +0.10(+0.62%) |
Apr 26, 2011 | 15.06 | 16.02 | 14.87 | 15.86 | 207,566 | +0.89(+5.97%) |
Apr 25, 2011 | 15.02 | 15.14 | 14.62 | 14.96 | 122,857 | +0.13(+0.84%) |
Apr 21, 2011 | 14.63 | 14.85 | 14.49 | 14.84 | 118,818 | +0.31(+2.15%) |
Apr 20, 2011 | 14.78 | 14.78 | 14.31 | 14.53 | 110,255 | -0.01(-0.06%) |
Apr 19, 2011 | 14.21 | 14.59 | 14.03 | 14.53 | 130,338 | +0.42(+2.98%) |
Apr 18, 2011 | 14.75 | 14.76 | 13.93 | 14.11 | 222,829 | -0.90(-6.01%) |
Apr 15, 2011 | 14.82 | 15.05 | 14.51 | 15.02 | 92,906 | +0.20(+1.33%) |
Apr 14, 2011 | 14.79 | 14.92 | 14.48 | 14.82 | 116,644 | -0.17(-1.13%) |
Apr 13, 2011 | 15.02 | 15.25 | 14.79 | 14.99 | 128,382 | +0.06(+0.42%) |
Apr 12, 2011 | 15.41 | 15.54 | 14.59 | 14.93 | 273,745 | -0.67(-4.30%) |
Apr 11, 2011 | 15.67 | 15.96 | 15.55 | 15.60 | 126,050 | -0.07(-0.46%) |
Apr 08, 2011 | 16.22 | 16.22 | 15.46 | 15.67 | 124,279 | -0.48(-3.00%) |
Apr 07, 2011 | 15.96 | 16.28 | 15.65 | 16.15 | 187,191 | +0.20(+1.24%) |
Apr 06, 2011 | 16.98 | 16.98 | 15.57 | 15.96 | 351,443 | -0.97(-5.71%) |
Apr 05, 2011 | 16.72 | 17.31 | 16.64 | 16.92 | 163,036 | +0.25(+1.50%) |
Apr 04, 2011 | 16.27 | 16.78 | 16.19 | 16.67 | 247,042 | +0.45(+2.76%) |