Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 11.89 | 12.00 | 11.82 | 11.98 | 58,022 | +0.11(+0.96%) |
Jun 29, 2011 | 11.86 | 11.88 | 11.82 | 11.86 | 27,565 | -0.01(-0.05%) |
Jun 28, 2011 | 11.85 | 11.92 | 11.85 | 11.87 | 49,574 | +0.01(+0.10%) |
Jun 27, 2011 | 11.84 | 11.90 | 11.83 | 11.86 | 30,691 | -0.03(-0.24%) |
Jun 24, 2011 | 11.96 | 11.96 | 11.81 | 11.89 | 73,306 | -0.09(-0.71%) |
Jun 23, 2011 | 11.88 | 11.99 | 11.88 | 11.97 | 37,611 | +0.03(+0.29%) |
Jun 22, 2011 | 11.91 | 12.02 | 11.86 | 11.94 | 44,185 | +0.00(+0.04%) |
Jun 21, 2011 | 11.94 | 11.97 | 11.86 | 11.93 | 81,079 | -0.01(-0.09%) |
Jun 20, 2011 | 11.98 | 11.98 | 11.94 | 11.94 | 18,647 | -0.09(-0.76%) |
Jun 17, 2011 | 12.06 | 12.10 | 11.85 | 12.03 | 93,495 | +0.02(+0.14%) |
Jun 16, 2011 | 11.95 | 12.03 | 11.82 | 12.02 | 116,063 | +0.06(+0.52%) |
Jun 15, 2011 | 12.12 | 12.16 | 11.79 | 11.95 | 114,223 | -0.20(-1.66%) |
Jun 14, 2011 | 12.27 | 12.27 | 12.12 | 12.16 | 113,283 | -0.11(-0.90%) |
Jun 13, 2011 | 12.61 | 12.61 | 12.24 | 12.27 | 171,360 | -0.34(-2.71%) |
Jun 10, 2011 | 12.52 | 12.63 | 12.49 | 12.61 | 74,127 | +0.07(+0.59%) |
Jun 09, 2011 | 12.57 | 12.60 | 12.46 | 12.53 | 49,321 | +0.01(+0.05%) |
Jun 08, 2011 | 12.57 | 12.57 | 12.42 | 12.53 | 52,913 | -0.03(-0.27%) |
Jun 07, 2011 | 12.57 | 12.60 | 12.49 | 12.56 | 62,652 | +0.03(+0.23%) |
Jun 06, 2011 | 12.52 | 12.56 | 12.48 | 12.53 | 35,605 | -0.04(-0.32%) |
Jun 03, 2011 | 12.46 | 12.57 | 12.40 | 12.57 | 64,843 | -0.02(-0.14%) |
May 24, 2011 | 12.54 | 12.62 | 12.49 | 12.59 | 89,001 | +0.09(+0.73%) |
May 23, 2011 | 12.55 | 12.64 | 12.46 | 12.50 | 97,994 | -0.05(-0.41%) |
May 20, 2011 | 12.45 | 12.60 | 12.43 | 12.55 | 116,003 | +0.14(+1.15%) |
May 19, 2011 | 12.41 | 12.42 | 12.23 | 12.41 | 293,905 | -0.02(-0.18%) |
May 18, 2011 | 12.62 | 12.62 | 12.35 | 12.43 | 200,182 | -0.05(-0.41%) |
May 17, 2011 | 12.52 | 12.52 | 12.31 | 12.48 | 174,379 | -0.01(-0.09%) |
May 16, 2011 | 12.60 | 12.67 | 12.44 | 12.49 | 199,756 | -0.17(-1.35%) |
May 13, 2011 | 12.79 | 12.79 | 12.59 | 12.67 | 121,467 | -0.08(-0.63%) |
May 12, 2011 | 12.80 | 12.80 | 12.52 | 12.75 | 307,317 | -0.08(-0.62%) |
May 11, 2011 | 13.00 | 13.00 | 12.71 | 12.82 | 114,235 | -0.09(-0.70%) |
May 10, 2011 | 12.80 | 12.98 | 12.56 | 12.92 | 277,966 | -0.16(-1.26%) |
May 09, 2011 | 12.84 | 13.17 | 12.80 | 13.08 | 165,147 | +0.13(+1.01%) |
May 06, 2011 | 13.03 | 13.04 | 12.83 | 12.95 | 142,218 | +0.09(+0.66%) |
May 05, 2011 | 12.93 | 12.94 | 12.84 | 12.86 | 52,639 | -0.01(-0.09%) |
May 04, 2011 | 12.94 | 13.07 | 12.81 | 12.88 | 171,399 | -0.06(-0.44%) |
May 03, 2011 | 12.96 | 13.11 | 12.88 | 12.93 | 94,270 | +0.01(+0.09%) |
May 02, 2011 | 12.94 | 12.95 | 12.92 | 12.92 | 145,567 | -0.02(-0.13%) |
Apr 29, 2011 | 13.22 | 13.29 | 12.94 | 12.94 | 153,272 | -0.23(-1.77%) |
Apr 28, 2011 | 13.23 | 13.23 | 13.05 | 13.17 | 92,876 | +0.17(+1.27%) |
Apr 27, 2011 | 13.14 | 13.14 | 12.94 | 13.01 | 156,351 | -0.07(-0.57%) |
Apr 26, 2011 | 13.08 | 13.14 | 13.03 | 13.08 | 72,726 | +0.02(+0.13%) |
Apr 25, 2011 | 12.97 | 13.09 | 12.92 | 13.06 | 106,797 | +0.18(+1.37%) |
Apr 21, 2011 | 12.81 | 12.97 | 12.80 | 12.89 | 63,139 | +0.09(+0.67%) |
Apr 20, 2011 | 12.98 | 12.98 | 12.76 | 12.80 | 77,297 | -0.07(-0.57%) |
Apr 19, 2011 | 12.80 | 12.89 | 12.77 | 12.88 | 71,946 | +0.10(+0.80%) |
Apr 18, 2011 | 12.94 | 12.94 | 12.76 | 12.77 | 99,804 | -0.24(-1.86%) |
Apr 15, 2011 | 12.81 | 13.09 | 12.81 | 13.02 | 48,505 | +0.24(+1.85%) |
Apr 14, 2011 | 12.63 | 12.79 | 12.60 | 12.78 | 90,136 | +0.15(+1.22%) |
Apr 13, 2011 | 12.66 | 12.69 | 12.63 | 12.63 | 61,074 | -0.01(-0.05%) |
Apr 12, 2011 | 12.75 | 12.75 | 12.58 | 12.63 | 95,456 | -0.06(-0.45%) |
Apr 11, 2011 | 12.80 | 12.83 | 12.63 | 12.69 | 100,729 | -0.07(-0.58%) |
Apr 08, 2011 | 12.94 | 12.94 | 12.71 | 12.76 | 68,756 | -0.18(-1.41%) |
Apr 07, 2011 | 12.82 | 12.98 | 12.82 | 12.94 | 47,767 | +0.11(+0.84%) |
Apr 06, 2011 | 12.86 | 12.86 | 12.78 | 12.84 | 139,779 | +0.05(+0.36%) |
Apr 05, 2011 | 12.94 | 13.00 | 12.78 | 12.79 | 161,131 | -0.22(-1.71%) |
Apr 04, 2011 | 13.13 | 13.14 | 12.94 | 13.01 | 83,498 | -0.03(-0.26%) |