Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.06 | 14.17 | 14.05 | 14.16 | 107,827 | +0.09(+0.64%) |
Jun 29, 2011 | 14.11 | 14.13 | 14.04 | 14.07 | 39,408 | -0.08(-0.57%) |
Jun 28, 2011 | 14.17 | 14.19 | 14.11 | 14.15 | 152,347 | -0.06(-0.42%) |
Jun 27, 2011 | 14.18 | 14.22 | 14.14 | 14.21 | 415,886 | +0.05(+0.36%) |
Jun 24, 2011 | 14.00 | 14.17 | 13.99 | 14.16 | 172,952 | +0.20(+1.45%) |
Jun 23, 2011 | 13.96 | 14.02 | 13.94 | 13.96 | 118,267 | +0.23(+1.65%) |
Jun 22, 2011 | 13.70 | 13.73 | 13.62 | 13.73 | 119,862 | -0.01(-0.07%) |
Jun 21, 2011 | 13.77 | 13.77 | 13.72 | 13.74 | 33,122 | -0.05(-0.36%) |
Jun 20, 2011 | 13.79 | 13.79 | 13.78 | 13.79 | 16,299 | -0.01(-0.07%) |
Jun 17, 2011 | 13.91 | 13.91 | 13.77 | 13.80 | 31,420 | -0.09(-0.66%) |
Jun 16, 2011 | 13.89 | 13.95 | 13.87 | 13.89 | 31,811 | +0.00(+0.01%) |
Jun 15, 2011 | 13.86 | 13.98 | 13.84 | 13.89 | 74,301 | -0.04(-0.29%) |
Jun 14, 2011 | 14.02 | 14.02 | 13.93 | 13.93 | 67,432 | -0.07(-0.50%) |
Jun 13, 2011 | 13.93 | 14.05 | 13.90 | 14.00 | 55,108 | +0.12(+0.87%) |
Jun 10, 2011 | 13.90 | 13.92 | 13.82 | 13.88 | 42,408 | +0.12(+0.87%) |
Jun 09, 2011 | 13.79 | 13.81 | 13.70 | 13.76 | 47,201 | -0.07(-0.51%) |
Jun 08, 2011 | 13.79 | 13.87 | 13.77 | 13.83 | 349,633 | +0.09(+0.66%) |
Jun 07, 2011 | 13.73 | 13.83 | 13.72 | 13.74 | 155,710 | -0.01(-0.07%) |
Jun 06, 2011 | 13.72 | 13.78 | 13.68 | 13.75 | 75,738 | -0.04(-0.29%) |
Jun 03, 2011 | 13.79 | 13.83 | 13.76 | 13.79 | 31,864 | -0.14(-1.01%) |
May 24, 2011 | 13.95 | 13.95 | 13.90 | 13.93 | 82,053 | -0.07(-0.51%) |
May 23, 2011 | 14.07 | 14.08 | 14.00 | 14.00 | 23,674 | -0.02(-0.13%) |
May 20, 2011 | 14.19 | 14.20 | 14.02 | 14.02 | 531,310 | -0.18(-1.24%) |
May 19, 2011 | 14.26 | 14.27 | 14.19 | 14.20 | 48,305 | -0.01(-0.10%) |
May 18, 2011 | 14.22 | 14.24 | 14.16 | 14.21 | 57,088 | -0.09(-0.63%) |
May 17, 2011 | 14.34 | 14.40 | 14.28 | 14.30 | 82,441 | +0.06(+0.42%) |
May 16, 2011 | 14.18 | 14.25 | 14.12 | 14.24 | 28,579 | +0.02(+0.14%) |
May 13, 2011 | 14.11 | 14.29 | 14.07 | 14.22 | 62,653 | +0.09(+0.64%) |
May 12, 2011 | 14.20 | 14.27 | 14.10 | 14.13 | 285,919 | +0.01(+0.04%) |
May 11, 2011 | 14.06 | 14.20 | 14.06 | 14.12 | 302,491 | +0.12(+0.89%) |
May 10, 2011 | 14.06 | 14.09 | 13.99 | 14.00 | 165,702 | -0.04(-0.29%) |
May 09, 2011 | 14.12 | 14.14 | 14.04 | 14.04 | 964,709 | -0.20(-1.40%) |
May 06, 2011 | 14.25 | 14.31 | 14.17 | 14.24 | 352,316 | -0.18(-1.25%) |
May 05, 2011 | 14.11 | 14.48 | 14.04 | 14.42 | 947,588 | +0.39(+2.78%) |
May 04, 2011 | 13.83 | 14.10 | 13.78 | 14.03 | 443,131 | +0.20(+1.45%) |
May 03, 2011 | 13.78 | 13.90 | 13.73 | 13.83 | 86,509 | +0.06(+0.44%) |
May 02, 2011 | 13.71 | 13.78 | 13.71 | 13.77 | 616,454 | +0.16(+1.18%) |
Apr 29, 2011 | 13.84 | 13.85 | 13.55 | 13.61 | 288,416 | -0.25(-1.80%) |
Apr 28, 2011 | 13.92 | 13.97 | 13.85 | 13.86 | 78,176 | -0.07(-0.50%) |
Apr 27, 2011 | 14.11 | 14.19 | 13.92 | 13.93 | 153,468 | -0.29(-2.04%) |
Apr 26, 2011 | 14.21 | 14.31 | 14.21 | 14.22 | 97,550 | +0.05(+0.36%) |
Apr 25, 2011 | 14.14 | 14.22 | 14.12 | 14.17 | 50,256 | -0.01(-0.08%) |
Apr 21, 2011 | 14.20 | 14.20 | 14.15 | 14.18 | 35,460 | -0.04(-0.28%) |
Apr 20, 2011 | 14.22 | 14.28 | 14.18 | 14.22 | 117,821 | -0.05(-0.35%) |
Apr 19, 2011 | 14.29 | 14.34 | 14.24 | 14.27 | 175,320 | +0.00(+0.00%) |
Apr 18, 2011 | 14.34 | 14.41 | 14.26 | 14.27 | 285,244 | -0.10(-0.70%) |
Apr 15, 2011 | 14.48 | 14.52 | 14.35 | 14.37 | 130,687 | -0.12(-0.83%) |
Apr 14, 2011 | 14.64 | 14.65 | 14.49 | 14.49 | 134,451 | -0.20(-1.36%) |
Apr 13, 2011 | 14.63 | 14.72 | 14.62 | 14.69 | 147,125 | -0.02(-0.14%) |
Apr 12, 2011 | 14.60 | 14.79 | 14.59 | 14.71 | 152,435 | +0.09(+0.62%) |
Apr 11, 2011 | 14.54 | 14.64 | 14.52 | 14.62 | 690,204 | +0.13(+0.90%) |
Apr 08, 2011 | 14.53 | 14.57 | 14.48 | 14.49 | 3,023,889 | -0.14(-0.96%) |
Apr 07, 2011 | 14.65 | 14.69 | 14.59 | 14.63 | 593,466 | +0.00(+0.00%) |
Apr 06, 2011 | 14.63 | 14.71 | 14.62 | 14.63 | 485,636 | -0.05(-0.34%) |
Apr 05, 2011 | 14.93 | 14.93 | 14.68 | 14.68 | 178,135 | -0.23(-1.54%) |
Apr 04, 2011 | 14.88 | 14.95 | 14.87 | 14.91 | 80,269 | -0.07(-0.47%) |