Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.04 | 14.16 | 13.81 | 13.85 | 1,047,836 | -0.11(-0.76%) |
Jun 29, 2011 | 14.05 | 14.05 | 13.88 | 13.96 | 1,173,085 | -0.05(-0.34%) |
Jun 28, 2011 | 13.85 | 14.05 | 13.79 | 14.00 | 808,504 | +0.20(+1.43%) |
Jun 27, 2011 | 13.68 | 13.83 | 13.55 | 13.81 | 895,175 | +0.09(+0.69%) |
Jun 24, 2011 | 13.68 | 13.80 | 13.56 | 13.71 | 1,878,552 | +0.07(+0.52%) |
Jun 23, 2011 | 13.20 | 13.79 | 13.15 | 13.64 | 1,219,715 | +0.30(+2.25%) |
Jun 22, 2011 | 13.16 | 13.51 | 13.10 | 13.34 | 1,102,514 | +0.10(+0.78%) |
Jun 21, 2011 | 13.13 | 13.38 | 13.04 | 13.24 | 1,019,055 | +0.17(+1.33%) |
Jun 20, 2011 | 13.04 | 13.13 | 12.64 | 13.06 | 2,328,594 | +0.54(+4.35%) |
Jun 17, 2011 | 12.78 | 12.91 | 12.50 | 12.52 | 2,388,607 | -0.19(-1.49%) |
Jun 16, 2011 | 12.76 | 12.87 | 12.57 | 12.71 | 854,410 | +0.01(+0.06%) |
Jun 15, 2011 | 12.85 | 13.01 | 12.65 | 12.70 | 966,854 | -0.28(-2.13%) |
Jun 14, 2011 | 12.80 | 13.00 | 12.76 | 12.98 | 586,688 | +0.34(+2.69%) |
Jun 13, 2011 | 12.57 | 12.74 | 12.41 | 12.64 | 732,264 | +0.09(+0.76%) |
Jun 10, 2011 | 12.54 | 12.72 | 12.42 | 12.54 | 1,312,013 | -0.10(-0.81%) |
Jun 09, 2011 | 12.61 | 12.64 | 12.46 | 12.64 | 1,207,876 | +0.05(+0.37%) |
Jun 08, 2011 | 12.77 | 12.83 | 12.59 | 12.60 | 1,360,519 | -0.26(-2.02%) |
Jun 07, 2011 | 12.93 | 13.01 | 12.84 | 12.86 | 983,773 | -0.03(-0.24%) |
Jun 06, 2011 | 12.99 | 13.02 | 12.72 | 12.89 | 1,069,056 | +0.00(+0.00%) |
Jun 03, 2011 | 12.90 | 13.14 | 12.86 | 12.89 | 999,927 | +0.13(+1.05%) |
May 24, 2011 | 13.12 | 13.12 | 12.75 | 12.75 | 1,095,673 | -0.36(-2.76%) |
May 23, 2011 | 12.88 | 13.25 | 12.88 | 13.12 | 569,333 | +0.07(+0.54%) |
May 20, 2011 | 13.09 | 13.26 | 12.94 | 13.05 | 734,227 | -0.15(-1.10%) |
May 19, 2011 | 13.01 | 13.23 | 12.90 | 13.19 | 670,428 | +0.23(+1.79%) |
May 18, 2011 | 12.86 | 12.97 | 12.81 | 12.96 | 623,012 | +0.07(+0.55%) |
May 17, 2011 | 12.65 | 12.90 | 12.60 | 12.89 | 982,230 | +0.16(+1.30%) |
May 16, 2011 | 12.95 | 12.98 | 12.72 | 12.72 | 857,408 | -0.25(-1.94%) |
May 13, 2011 | 13.08 | 13.15 | 12.94 | 12.97 | 652,881 | -0.12(-0.90%) |
May 12, 2011 | 12.93 | 13.23 | 12.79 | 13.09 | 918,535 | +0.13(+0.97%) |
May 11, 2011 | 12.83 | 13.12 | 12.79 | 12.97 | 1,273,927 | +0.17(+1.35%) |
May 10, 2011 | 12.57 | 12.79 | 12.57 | 12.79 | 668,724 | +0.21(+1.69%) |
May 09, 2011 | 12.56 | 12.78 | 12.49 | 12.58 | 791,319 | -0.04(-0.31%) |
May 06, 2011 | 12.84 | 13.09 | 12.55 | 12.62 | 1,100,561 | -0.03(-0.25%) |
May 05, 2011 | 12.11 | 12.92 | 12.11 | 12.65 | 2,116,266 | +0.50(+4.14%) |
May 04, 2011 | 12.22 | 12.31 | 12.01 | 12.15 | 2,853,908 | -0.10(-0.83%) |
May 03, 2011 | 12.26 | 12.56 | 12.11 | 12.25 | 2,446,867 | -0.36(-2.87%) |
May 02, 2011 | 12.62 | 12.82 | 12.38 | 12.61 | 2,123,314 | -0.17(-1.35%) |
Apr 29, 2011 | 12.77 | 12.89 | 12.73 | 12.79 | 1,204,735 | +0.00(+0.00%) |
Apr 28, 2011 | 12.61 | 12.86 | 12.57 | 12.79 | 1,087,646 | +0.09(+0.74%) |
Apr 27, 2011 | 12.87 | 13.00 | 12.64 | 12.69 | 851,607 | -0.19(-1.46%) |
Apr 26, 2011 | 12.97 | 13.12 | 12.82 | 12.88 | 545,391 | -0.08(-0.61%) |
Apr 25, 2011 | 12.83 | 12.97 | 12.80 | 12.96 | 352,253 | +0.08(+0.61%) |
Apr 21, 2011 | 13.17 | 13.17 | 12.83 | 12.88 | 603,327 | -0.18(-1.41%) |
Apr 20, 2011 | 12.99 | 13.07 | 12.93 | 13.07 | 448,196 | +0.22(+1.68%) |
Apr 19, 2011 | 12.97 | 12.97 | 12.72 | 12.85 | 406,202 | -0.02(-0.18%) |
Apr 18, 2011 | 12.89 | 12.91 | 12.74 | 12.87 | 511,381 | -0.16(-1.27%) |
Apr 15, 2011 | 12.80 | 13.05 | 12.75 | 13.04 | 711,520 | +0.25(+1.97%) |
Apr 14, 2011 | 12.59 | 12.81 | 12.57 | 12.79 | 919,470 | +0.17(+1.37%) |
Apr 13, 2011 | 12.83 | 12.86 | 12.61 | 12.61 | 955,932 | -0.18(-1.41%) |
Apr 12, 2011 | 12.70 | 12.87 | 12.56 | 12.79 | 655,939 | +0.03(+0.25%) |
Apr 11, 2011 | 12.91 | 12.92 | 12.54 | 12.76 | 1,464,976 | -0.11(-0.85%) |
Apr 08, 2011 | 13.24 | 13.29 | 12.80 | 12.87 | 468,260 | -0.25(-1.92%) |
Apr 07, 2011 | 13.39 | 13.52 | 13.10 | 13.12 | 748,933 | -0.34(-2.54%) |
Apr 06, 2011 | 13.58 | 13.62 | 13.39 | 13.47 | 599,566 | -0.07(-0.55%) |
Apr 05, 2011 | 13.45 | 13.69 | 13.43 | 13.54 | 433,700 | +0.05(+0.35%) |
Apr 04, 2011 | 13.44 | 13.57 | 13.39 | 13.49 | 980,101 | +0.09(+0.70%) |