Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.91 | 15.96 | 15.74 | 15.81 | 891,376 | -0.04(-0.26%) |
Jun 29, 2011 | 15.87 | 15.92 | 15.75 | 15.86 | 813,469 | +0.03(+0.22%) |
Jun 28, 2011 | 15.75 | 15.88 | 15.68 | 15.82 | 685,816 | +0.15(+0.96%) |
Jun 27, 2011 | 15.60 | 15.75 | 15.60 | 15.67 | 410,152 | +0.11(+0.70%) |
Jun 24, 2011 | 15.51 | 15.68 | 15.42 | 15.56 | 748,658 | +0.08(+0.49%) |
Jun 23, 2011 | 15.36 | 15.49 | 15.30 | 15.49 | 692,554 | +0.01(+0.09%) |
Jun 22, 2011 | 15.71 | 15.73 | 15.40 | 15.47 | 549,918 | -0.12(-0.75%) |
Jun 21, 2011 | 15.27 | 15.66 | 15.15 | 15.59 | 1,119,315 | +0.43(+2.85%) |
Jun 20, 2011 | 15.14 | 15.20 | 15.12 | 15.16 | 865,980 | -0.14(-0.94%) |
Jun 17, 2011 | 14.87 | 15.39 | 14.68 | 15.30 | 1,525,487 | +0.50(+3.38%) |
Jun 16, 2011 | 14.69 | 14.86 | 14.68 | 14.80 | 555,346 | +0.04(+0.28%) |
Jun 15, 2011 | 14.86 | 14.88 | 14.66 | 14.76 | 566,007 | -0.15(-1.01%) |
Jun 14, 2011 | 15.09 | 15.11 | 14.88 | 14.91 | 293,905 | +0.02(+0.14%) |
Jun 13, 2011 | 14.85 | 14.97 | 14.72 | 14.89 | 331,502 | +0.02(+0.14%) |
Jun 10, 2011 | 14.80 | 14.95 | 14.79 | 14.87 | 367,250 | -0.01(-0.05%) |
Jun 09, 2011 | 14.85 | 14.98 | 14.85 | 14.88 | 654,851 | -0.08(-0.50%) |
Jun 08, 2011 | 15.06 | 15.06 | 14.88 | 14.95 | 530,040 | +0.06(+0.41%) |
Jun 07, 2011 | 14.86 | 14.97 | 14.77 | 14.89 | 625,143 | +0.05(+0.32%) |
Jun 06, 2011 | 14.99 | 15.09 | 14.84 | 14.84 | 401,524 | -0.26(-1.72%) |
Jun 03, 2011 | 15.01 | 15.15 | 14.98 | 15.10 | 755,587 | +0.49(+3.37%) |
May 24, 2011 | 14.70 | 14.73 | 14.53 | 14.61 | 609,629 | +0.01(+0.05%) |
May 23, 2011 | 14.37 | 14.67 | 14.37 | 14.60 | 618,464 | -0.15(-1.02%) |
May 20, 2011 | 14.92 | 14.99 | 14.73 | 14.75 | 668,565 | -0.18(-1.24%) |
May 19, 2011 | 15.12 | 15.16 | 14.89 | 14.94 | 1,075,072 | -0.20(-1.31%) |
May 18, 2011 | 14.73 | 15.18 | 14.64 | 15.14 | 1,205,962 | +0.47(+3.17%) |
May 17, 2011 | 14.47 | 14.74 | 14.46 | 14.67 | 668,842 | +0.12(+0.80%) |
May 16, 2011 | 14.49 | 14.68 | 14.47 | 14.56 | 585,596 | -0.03(-0.23%) |
May 13, 2011 | 14.69 | 14.78 | 14.45 | 14.59 | 628,290 | -0.09(-0.61%) |
May 12, 2011 | 14.49 | 14.68 | 14.37 | 14.68 | 369,985 | +0.18(+1.23%) |
May 11, 2011 | 14.59 | 14.63 | 14.36 | 14.50 | 439,011 | -0.15(-1.03%) |
May 10, 2011 | 14.58 | 14.68 | 14.54 | 14.65 | 752,192 | +0.18(+1.23%) |
May 09, 2011 | 14.33 | 14.82 | 14.29 | 14.47 | 1,275,238 | +0.20(+1.39%) |
May 06, 2011 | 14.31 | 14.46 | 14.24 | 14.27 | 436,716 | +0.13(+0.92%) |
May 05, 2011 | 14.12 | 14.27 | 14.08 | 14.14 | 533,548 | -0.01(-0.10%) |
May 04, 2011 | 14.33 | 14.49 | 14.08 | 14.16 | 895,175 | -0.07(-0.52%) |
May 03, 2011 | 14.12 | 14.32 | 14.07 | 14.23 | 619,050 | +0.13(+0.94%) |
May 02, 2011 | 14.10 | 14.11 | 14.09 | 14.10 | 510,269 | -0.04(-0.28%) |
Apr 29, 2011 | 14.07 | 14.20 | 13.98 | 14.14 | 414,874 | -0.02(-0.14%) |
Apr 28, 2011 | 13.97 | 14.16 | 13.95 | 14.16 | 784,136 | +0.12(+0.85%) |
Apr 27, 2011 | 14.26 | 14.35 | 13.93 | 14.04 | 538,529 | -0.07(-0.47%) |
Apr 26, 2011 | 14.03 | 14.12 | 13.98 | 14.11 | 911,053 | +0.13(+0.90%) |
Apr 25, 2011 | 13.88 | 14.05 | 13.82 | 13.98 | 422,136 | +0.14(+1.00%) |
Apr 21, 2011 | 13.78 | 13.87 | 13.61 | 13.84 | 342,765 | +0.03(+0.19%) |
Apr 20, 2011 | 13.84 | 13.84 | 13.65 | 13.81 | 607,482 | +0.27(+2.00%) |
Apr 19, 2011 | 13.66 | 13.94 | 13.46 | 13.54 | 461,830 | +0.00(+0.00%) |
Apr 18, 2011 | 13.56 | 13.68 | 13.45 | 13.54 | 522,959 | -0.27(-1.96%) |
Apr 15, 2011 | 13.79 | 13.85 | 13.73 | 13.81 | 357,473 | +0.06(+0.43%) |
Apr 14, 2011 | 13.66 | 13.76 | 13.60 | 13.75 | 632,018 | -0.01(-0.05%) |
Apr 13, 2011 | 13.77 | 13.82 | 13.70 | 13.76 | 478,710 | +0.10(+0.73%) |
Apr 12, 2011 | 13.74 | 13.82 | 13.61 | 13.66 | 529,942 | -0.15(-1.10%) |
Apr 11, 2011 | 14.01 | 14.06 | 13.76 | 13.81 | 617,986 | -0.18(-1.28%) |
Apr 08, 2011 | 14.11 | 14.12 | 13.90 | 13.99 | 632,003 | -0.08(-0.56%) |
Apr 07, 2011 | 14.13 | 14.19 | 14.03 | 14.07 | 406,991 | +0.00(+0.00%) |
Apr 06, 2011 | 14.20 | 14.24 | 14.01 | 14.07 | 653,756 | -0.03(-0.19%) |
Apr 05, 2011 | 14.05 | 14.21 | 14.00 | 14.10 | 902,322 | -0.09(-0.61%) |
Apr 04, 2011 | 14.11 | 14.25 | 14.08 | 14.19 | 985,206 | +0.00(+0.00%) |