Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 12.71 | 12.84 | 12.71 | 12.80 | 744,560 | +0.09(+0.69%) |
Jun 29, 2011 | 12.73 | 12.79 | 12.57 | 12.71 | 383,165 | +0.05(+0.40%) |
Jun 28, 2011 | 12.74 | 12.78 | 12.63 | 12.66 | 201,098 | -0.03(-0.20%) |
Jun 27, 2011 | 12.60 | 12.71 | 12.52 | 12.68 | 316,351 | +0.09(+0.74%) |
Jun 24, 2011 | 12.60 | 12.73 | 12.47 | 12.59 | 531,596 | +0.01(+0.10%) |
Jun 23, 2011 | 12.65 | 12.67 | 12.46 | 12.58 | 407,113 | -0.23(-1.80%) |
Jun 22, 2011 | 12.78 | 12.92 | 12.73 | 12.81 | 346,206 | -0.01(-0.10%) |
Jun 21, 2011 | 12.82 | 12.88 | 12.67 | 12.82 | 352,309 | +0.07(+0.59%) |
Jun 20, 2011 | 12.68 | 12.77 | 12.66 | 12.75 | 419,556 | +0.21(+1.64%) |
Jun 17, 2011 | 12.37 | 12.62 | 12.27 | 12.54 | 694,833 | +0.27(+2.24%) |
Jun 16, 2011 | 12.10 | 12.33 | 12.07 | 12.27 | 374,140 | +0.16(+1.29%) |
Jun 15, 2011 | 12.19 | 12.22 | 11.97 | 12.11 | 545,312 | -0.21(-1.72%) |
Jun 14, 2011 | 12.24 | 12.34 | 12.19 | 12.32 | 367,408 | +0.19(+1.54%) |
Jun 13, 2011 | 12.14 | 12.20 | 12.04 | 12.14 | 350,173 | +0.02(+0.21%) |
Jun 10, 2011 | 12.42 | 12.49 | 12.10 | 12.11 | 615,562 | -0.36(-2.85%) |
Jun 09, 2011 | 12.62 | 12.63 | 12.44 | 12.47 | 575,709 | -0.12(-0.94%) |
Jun 08, 2011 | 12.46 | 12.71 | 12.46 | 12.58 | 770,995 | +0.05(+0.40%) |
Jun 07, 2011 | 12.42 | 12.58 | 12.36 | 12.53 | 254,877 | +0.20(+1.62%) |
Jun 06, 2011 | 12.40 | 12.53 | 12.32 | 12.34 | 249,107 | -0.10(-0.80%) |
Jun 03, 2011 | 12.30 | 12.52 | 12.22 | 12.44 | 296,097 | -0.10(-0.80%) |
May 24, 2011 | 12.52 | 12.61 | 12.44 | 12.53 | 330,679 | +0.03(+0.25%) |
May 23, 2011 | 12.43 | 12.56 | 12.41 | 12.50 | 394,174 | -0.08(-0.64%) |
May 20, 2011 | 12.78 | 12.83 | 12.52 | 12.58 | 449,000 | -0.26(-2.04%) |
May 19, 2011 | 12.95 | 13.01 | 12.82 | 12.85 | 389,314 | -0.05(-0.39%) |
May 18, 2011 | 12.84 | 12.90 | 12.71 | 12.90 | 250,381 | +0.10(+0.78%) |
May 17, 2011 | 12.72 | 12.85 | 12.68 | 12.80 | 308,576 | +0.01(+0.10%) |
May 16, 2011 | 12.78 | 13.02 | 12.74 | 12.78 | 285,312 | -0.06(-0.49%) |
May 13, 2011 | 12.96 | 13.04 | 12.77 | 12.85 | 536,928 | -0.11(-0.82%) |
May 12, 2011 | 12.70 | 12.97 | 12.63 | 12.95 | 434,638 | +0.21(+1.67%) |
May 11, 2011 | 12.99 | 12.99 | 12.66 | 12.74 | 370,016 | -0.29(-2.25%) |
May 10, 2011 | 12.75 | 13.05 | 12.75 | 13.03 | 301,881 | +0.31(+2.40%) |
May 09, 2011 | 12.66 | 12.79 | 12.58 | 12.73 | 217,022 | +0.10(+0.79%) |
May 06, 2011 | 12.85 | 12.92 | 12.59 | 12.63 | 256,527 | -0.12(-0.98%) |
May 05, 2011 | 12.76 | 12.87 | 12.63 | 12.75 | 301,742 | -0.13(-1.02%) |
May 04, 2011 | 12.95 | 13.03 | 12.85 | 12.88 | 337,917 | -0.11(-0.82%) |
May 03, 2011 | 13.07 | 13.18 | 12.78 | 12.99 | 412,376 | -0.09(-0.67%) |
May 02, 2011 | 13.11 | 13.16 | 13.07 | 13.08 | 529,105 | +0.07(+0.53%) |
Apr 29, 2011 | 13.10 | 13.11 | 12.87 | 13.01 | 242,007 | -0.09(-0.67%) |
Apr 28, 2011 | 12.87 | 13.18 | 12.86 | 13.10 | 305,290 | +0.21(+1.60%) |
Apr 27, 2011 | 12.82 | 12.99 | 12.78 | 12.89 | 290,439 | +0.07(+0.54%) |
Apr 26, 2011 | 12.68 | 12.87 | 12.63 | 12.82 | 381,950 | +0.16(+1.28%) |
Apr 25, 2011 | 12.51 | 12.70 | 12.48 | 12.66 | 303,763 | +0.12(+0.94%) |
Apr 21, 2011 | 12.48 | 12.59 | 12.36 | 12.54 | 355,840 | +0.08(+0.65%) |
Apr 20, 2011 | 12.47 | 12.48 | 12.31 | 12.46 | 250,253 | +0.11(+0.86%) |
Apr 19, 2011 | 12.24 | 12.35 | 12.20 | 12.35 | 490,832 | +0.16(+1.28%) |
Apr 18, 2011 | 12.07 | 12.25 | 12.04 | 12.20 | 863,328 | +0.01(+0.05%) |
Apr 15, 2011 | 12.00 | 12.22 | 11.99 | 12.19 | 474,390 | +0.19(+1.56%) |
Apr 14, 2011 | 11.56 | 12.02 | 11.56 | 12.00 | 719,353 | +0.37(+3.16%) |
Apr 13, 2011 | 11.67 | 11.69 | 11.57 | 11.64 | 296,602 | +0.01(+0.11%) |
Apr 12, 2011 | 11.58 | 11.69 | 11.57 | 11.62 | 245,876 | -0.02(-0.16%) |
Apr 11, 2011 | 11.61 | 11.76 | 11.56 | 11.64 | 394,228 | -0.04(-0.32%) |
Apr 08, 2011 | 11.79 | 11.85 | 11.62 | 11.68 | 407,810 | -0.04(-0.37%) |
Apr 07, 2011 | 11.90 | 11.90 | 11.70 | 11.72 | 256,717 | -0.20(-1.67%) |
Apr 06, 2011 | 11.84 | 11.95 | 11.79 | 11.92 | 627,525 | +0.11(+0.90%) |
Apr 05, 2011 | 11.69 | 11.85 | 11.64 | 11.82 | 297,608 | +0.11(+0.91%) |
Apr 04, 2011 | 11.73 | 11.80 | 11.68 | 11.71 | 333,626 | +0.01(+0.05%) |