Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.68 | 13.94 | 13.68 | 13.77 | 1,422,800 | +0.07(+0.52%) |
Jun 29, 2011 | 13.59 | 13.71 | 13.49 | 13.70 | 1,135,168 | +0.14(+1.05%) |
Jun 28, 2011 | 13.33 | 13.56 | 13.28 | 13.56 | 814,851 | +0.20(+1.50%) |
Jun 27, 2011 | 13.23 | 13.41 | 13.21 | 13.36 | 730,048 | +0.14(+1.03%) |
Jun 24, 2011 | 13.24 | 13.34 | 13.10 | 13.22 | 2,079,290 | +0.01(+0.05%) |
Jun 23, 2011 | 13.23 | 13.34 | 13.16 | 13.21 | 2,391,108 | -0.19(-1.44%) |
Jun 22, 2011 | 13.15 | 13.50 | 13.14 | 13.41 | 1,596,843 | +0.22(+1.66%) |
Jun 21, 2011 | 13.12 | 13.21 | 13.09 | 13.19 | 1,078,366 | +0.14(+1.09%) |
Jun 20, 2011 | 13.03 | 13.07 | 12.96 | 13.05 | 1,033,414 | +0.16(+1.25%) |
Jun 17, 2011 | 12.94 | 12.96 | 12.77 | 12.88 | 1,905,996 | +0.06(+0.50%) |
Jun 16, 2011 | 12.83 | 12.96 | 12.66 | 12.82 | 1,334,219 | +0.04(+0.30%) |
Jun 15, 2011 | 13.01 | 13.09 | 12.70 | 12.78 | 1,574,061 | -0.28(-2.17%) |
Jun 14, 2011 | 12.94 | 13.13 | 12.88 | 13.06 | 1,761,795 | +0.24(+1.86%) |
Jun 13, 2011 | 12.94 | 13.03 | 12.73 | 12.83 | 1,747,814 | -0.12(-0.90%) |
Jun 10, 2011 | 13.22 | 13.24 | 12.90 | 12.94 | 1,571,469 | -0.35(-2.65%) |
Jun 09, 2011 | 13.44 | 13.44 | 13.22 | 13.29 | 1,369,860 | -0.12(-0.86%) |
Jun 08, 2011 | 13.36 | 13.58 | 13.35 | 13.41 | 1,224,285 | -0.01(-0.10%) |
Jun 07, 2011 | 13.33 | 13.59 | 13.29 | 13.42 | 713,791 | +0.18(+1.36%) |
Jun 06, 2011 | 13.33 | 13.41 | 13.24 | 13.24 | 1,075,744 | -0.10(-0.72%) |
Jun 03, 2011 | 13.31 | 13.53 | 13.27 | 13.34 | 854,422 | -0.03(-0.24%) |
May 24, 2011 | 13.47 | 13.51 | 13.33 | 13.37 | 1,173,694 | -0.04(-0.33%) |
May 23, 2011 | 13.34 | 13.53 | 13.26 | 13.42 | 1,030,792 | -0.10(-0.76%) |
May 20, 2011 | 13.76 | 13.81 | 13.47 | 13.52 | 1,356,762 | -0.31(-2.27%) |
May 19, 2011 | 13.89 | 13.99 | 13.67 | 13.83 | 869,831 | -0.01(-0.09%) |
May 18, 2011 | 13.67 | 13.88 | 13.56 | 13.85 | 767,135 | +0.22(+1.65%) |
May 17, 2011 | 13.63 | 13.69 | 13.56 | 13.62 | 973,988 | -0.04(-0.33%) |
May 16, 2011 | 13.56 | 13.67 | 13.48 | 13.67 | 2,476,993 | +0.06(+0.42%) |
May 13, 2011 | 13.59 | 13.64 | 13.54 | 13.61 | 1,961,423 | +0.04(+0.28%) |
May 12, 2011 | 13.61 | 13.69 | 13.49 | 13.57 | 3,971,388 | -0.27(-1.95%) |
May 11, 2011 | 13.97 | 14.03 | 13.71 | 13.84 | 1,530,786 | -0.18(-1.28%) |
May 10, 2011 | 13.74 | 14.02 | 13.72 | 14.02 | 1,145,428 | +0.33(+2.39%) |
May 09, 2011 | 13.51 | 13.77 | 13.47 | 13.69 | 998,048 | +0.17(+1.28%) |
May 06, 2011 | 13.79 | 13.81 | 13.49 | 13.52 | 885,655 | -0.14(-1.03%) |
May 05, 2011 | 13.53 | 13.80 | 13.47 | 13.66 | 1,146,684 | +0.05(+0.38%) |
May 04, 2011 | 13.74 | 13.81 | 13.54 | 13.61 | 701,449 | -0.13(-0.93%) |
May 03, 2011 | 13.77 | 13.93 | 13.54 | 13.74 | 1,154,907 | -0.06(-0.46%) |
May 02, 2011 | 13.74 | 13.81 | 13.71 | 13.80 | 1,455,239 | -0.07(-0.49%) |
Apr 29, 2011 | 14.08 | 14.14 | 13.82 | 13.87 | 1,127,977 | -0.17(-1.21%) |
Apr 28, 2011 | 13.88 | 14.24 | 13.83 | 14.04 | 1,279,911 | +0.19(+1.34%) |
Apr 27, 2011 | 13.75 | 13.92 | 13.69 | 13.85 | 934,801 | +0.10(+0.70%) |
Apr 26, 2011 | 13.67 | 13.85 | 13.54 | 13.76 | 1,048,676 | +0.12(+0.85%) |
Apr 25, 2011 | 13.43 | 13.67 | 13.42 | 13.64 | 844,612 | +0.16(+1.19%) |
Apr 21, 2011 | 13.39 | 13.53 | 13.27 | 13.48 | 942,486 | +0.15(+1.15%) |
Apr 20, 2011 | 13.28 | 13.33 | 13.15 | 13.33 | 1,040,712 | +0.20(+1.51%) |
Apr 19, 2011 | 13.02 | 13.15 | 13.00 | 13.13 | 457,019 | +0.15(+1.19%) |
Apr 18, 2011 | 12.92 | 13.03 | 12.81 | 12.97 | 1,023,194 | -0.08(-0.59%) |
Apr 15, 2011 | 12.87 | 13.09 | 12.87 | 13.05 | 857,987 | +0.13(+1.04%) |
Apr 14, 2011 | 12.46 | 12.96 | 12.42 | 12.92 | 1,333,246 | +0.41(+3.28%) |
Apr 13, 2011 | 12.42 | 12.57 | 12.35 | 12.51 | 1,216,407 | +0.10(+0.78%) |
Apr 12, 2011 | 12.46 | 12.56 | 12.40 | 12.41 | 841,489 | -0.09(-0.72%) |
Apr 11, 2011 | 12.51 | 12.63 | 12.44 | 12.50 | 1,046,784 | -0.01(-0.10%) |
Apr 08, 2011 | 12.70 | 12.74 | 12.42 | 12.51 | 1,162,314 | -0.13(-1.06%) |
Apr 07, 2011 | 12.83 | 12.88 | 12.61 | 12.65 | 1,215,619 | -0.21(-1.60%) |
Apr 06, 2011 | 12.96 | 12.97 | 12.85 | 12.85 | 855,954 | -0.10(-0.74%) |
Apr 05, 2011 | 13.00 | 13.10 | 12.94 | 12.95 | 1,637,306 | -0.10(-0.79%) |
Apr 04, 2011 | 13.18 | 13.24 | 13.01 | 13.05 | 995,228 | -0.08(-0.63%) |