Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.14 | 14.50 | 14.13 | 14.20 | 307,363 | +0.14(+1.00%) |
Jun 29, 2011 | 14.24 | 14.26 | 13.93 | 14.06 | 270,046 | -0.12(-0.85%) |
Jun 28, 2011 | 14.11 | 14.24 | 14.02 | 14.18 | 218,409 | +0.13(+0.95%) |
Jun 27, 2011 | 13.91 | 14.26 | 13.90 | 14.04 | 243,444 | +0.12(+0.86%) |
Jun 24, 2011 | 14.08 | 14.32 | 13.56 | 13.92 | 603,614 | -0.13(-0.90%) |
Jun 23, 2011 | 13.63 | 14.20 | 13.42 | 14.05 | 609,858 | +0.22(+1.59%) |
Jun 22, 2011 | 13.93 | 14.20 | 13.81 | 13.83 | 421,737 | -0.16(-1.14%) |
Jun 21, 2011 | 13.82 | 14.14 | 13.78 | 13.99 | 531,772 | +0.32(+2.34%) |
Jun 20, 2011 | 13.59 | 13.67 | 13.55 | 13.67 | 248,768 | +0.50(+3.80%) |
Jun 17, 2011 | 13.43 | 13.88 | 13.13 | 13.17 | 1,012,328 | -0.12(-0.90%) |
Jun 16, 2011 | 13.08 | 13.45 | 12.94 | 13.29 | 563,673 | +0.25(+1.94%) |
Jun 15, 2011 | 13.06 | 13.21 | 12.88 | 13.04 | 278,525 | -0.22(-1.66%) |
Jun 14, 2011 | 13.11 | 13.46 | 13.06 | 13.26 | 498,683 | +0.35(+2.69%) |
Jun 13, 2011 | 12.45 | 12.97 | 12.45 | 12.91 | 444,464 | +0.55(+4.42%) |
Jun 10, 2011 | 12.55 | 12.96 | 12.34 | 12.36 | 501,724 | -0.23(-1.85%) |
Jun 09, 2011 | 12.43 | 12.77 | 12.34 | 12.60 | 376,632 | +0.17(+1.40%) |
Jun 08, 2011 | 12.94 | 13.12 | 12.36 | 12.42 | 583,130 | -0.62(-4.75%) |
Jun 07, 2011 | 13.12 | 13.26 | 12.90 | 13.04 | 534,488 | +0.03(+0.26%) |
Jun 06, 2011 | 13.28 | 13.36 | 12.89 | 13.01 | 486,486 | -0.26(-1.96%) |
Jun 03, 2011 | 13.50 | 13.51 | 13.16 | 13.27 | 480,125 | -1.69(-11.28%) |
May 24, 2011 | 15.15 | 15.24 | 14.82 | 14.96 | 204,389 | -0.11(-0.71%) |
May 23, 2011 | 14.86 | 15.24 | 14.79 | 15.06 | 374,990 | -0.11(-0.70%) |
May 20, 2011 | 15.35 | 15.36 | 14.88 | 15.17 | 269,529 | -0.28(-1.81%) |
May 19, 2011 | 15.37 | 15.69 | 15.23 | 15.45 | 239,285 | +0.22(+1.44%) |
May 18, 2011 | 15.21 | 15.40 | 15.02 | 15.23 | 167,495 | +0.09(+0.57%) |
May 17, 2011 | 15.19 | 15.43 | 15.04 | 15.14 | 153,220 | -0.19(-1.22%) |
May 16, 2011 | 15.60 | 15.68 | 15.32 | 15.33 | 233,488 | -0.41(-2.63%) |
May 13, 2011 | 15.72 | 15.99 | 15.60 | 15.74 | 226,036 | +0.03(+0.17%) |
May 12, 2011 | 15.38 | 15.88 | 15.34 | 15.72 | 215,581 | +0.23(+1.51%) |
May 11, 2011 | 15.77 | 15.78 | 15.20 | 15.48 | 285,533 | -0.33(-2.07%) |
May 10, 2011 | 15.49 | 15.90 | 15.43 | 15.81 | 250,236 | +0.43(+2.77%) |
May 09, 2011 | 15.06 | 15.50 | 15.02 | 15.38 | 239,918 | +0.32(+2.12%) |
May 06, 2011 | 14.92 | 15.38 | 14.91 | 15.06 | 306,391 | +0.40(+2.73%) |
May 05, 2011 | 15.17 | 15.17 | 14.53 | 14.66 | 743,938 | -0.64(-4.18%) |
May 04, 2011 | 15.58 | 15.58 | 15.13 | 15.30 | 236,661 | -0.23(-1.46%) |
May 03, 2011 | 15.76 | 16.07 | 15.34 | 15.53 | 262,363 | -0.23(-1.44%) |
May 02, 2011 | 15.69 | 15.77 | 15.69 | 15.76 | 360,154 | -0.31(-1.91%) |
Apr 29, 2011 | 15.88 | 16.14 | 15.54 | 16.06 | 825,186 | +0.23(+1.47%) |
Apr 28, 2011 | 14.78 | 16.22 | 14.78 | 15.83 | 1,019,792 | -1.06(-6.28%) |
Apr 27, 2011 | 16.60 | 16.92 | 16.20 | 16.89 | 399,868 | +0.39(+2.34%) |
Apr 26, 2011 | 16.16 | 16.80 | 16.06 | 16.50 | 538,800 | +0.35(+2.19%) |
Apr 25, 2011 | 16.23 | 16.30 | 15.89 | 16.15 | 463,115 | -0.07(-0.41%) |
Apr 21, 2011 | 16.06 | 16.22 | 15.81 | 16.22 | 469,286 | +0.31(+1.93%) |
Apr 20, 2011 | 15.75 | 16.00 | 15.75 | 15.91 | 329,743 | +0.45(+2.93%) |
Apr 19, 2011 | 15.22 | 15.59 | 15.17 | 15.46 | 945,521 | +0.35(+2.29%) |
Apr 18, 2011 | 14.87 | 15.23 | 14.84 | 15.11 | 237,177 | +0.00(+0.00%) |
Apr 15, 2011 | 14.97 | 15.26 | 14.88 | 15.11 | 186,666 | +0.12(+0.80%) |
Apr 14, 2011 | 14.71 | 15.00 | 14.63 | 14.99 | 176,308 | +0.16(+1.08%) |
Apr 13, 2011 | 15.27 | 15.29 | 14.60 | 14.83 | 236,117 | -0.26(-1.72%) |
Apr 12, 2011 | 15.04 | 15.30 | 14.97 | 15.09 | 252,250 | -0.07(-0.48%) |
Apr 11, 2011 | 15.38 | 15.49 | 15.05 | 15.16 | 211,763 | -0.20(-1.30%) |
Apr 08, 2011 | 15.73 | 15.85 | 15.29 | 15.36 | 307,457 | -0.22(-1.41%) |
Apr 07, 2011 | 16.00 | 16.15 | 15.52 | 15.58 | 395,334 | -0.32(-2.01%) |
Apr 06, 2011 | 15.44 | 16.22 | 15.33 | 15.90 | 1,329,781 | +1.22(+8.31%) |
Apr 05, 2011 | 14.54 | 14.91 | 14.36 | 14.68 | 282,751 | +0.08(+0.55%) |
Apr 04, 2011 | 14.61 | 14.65 | 14.40 | 14.60 | 382,942 | +0.01(+0.09%) |