Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.47 | 17.02 | 16.47 | 16.77 | 40,758 | +0.23(+1.39%) |
Jun 29, 2011 | 16.53 | 17.01 | 16.39 | 16.54 | 54,111 | -0.04(-0.24%) |
Jun 28, 2011 | 16.00 | 18.24 | 15.67 | 16.58 | 156,428 | +0.66(+4.15%) |
Jun 27, 2011 | 15.12 | 15.99 | 15.12 | 15.92 | 86,543 | +0.18(+1.14%) |
Jun 24, 2011 | 13.92 | 15.84 | 13.58 | 15.74 | 436,671 | +1.55(+10.92%) |
Jun 23, 2011 | 13.75 | 14.92 | 13.72 | 14.19 | 14,419 | +0.41(+2.98%) |
Jun 22, 2011 | 14.03 | 14.14 | 13.76 | 13.78 | 22,285 | -0.27(-1.92%) |
Jun 21, 2011 | 14.23 | 14.26 | 14.04 | 14.05 | 36,815 | -0.20(-1.40%) |
Jun 20, 2011 | 14.24 | 14.39 | 14.00 | 14.25 | 54,786 | +0.25(+1.79%) |
Jun 17, 2011 | 13.87 | 14.89 | 13.87 | 14.00 | 199,876 | -0.04(-0.28%) |
Jun 16, 2011 | 13.89 | 14.34 | 13.89 | 14.04 | 145,167 | +0.21(+1.52%) |
Jun 15, 2011 | 13.88 | 14.22 | 13.82 | 13.83 | 29,491 | -0.15(-1.07%) |
Jun 14, 2011 | 14.03 | 14.03 | 13.85 | 13.98 | 61,296 | +0.01(+0.07%) |
Jun 13, 2011 | 13.95 | 14.09 | 13.90 | 13.97 | 55,242 | -0.02(-0.14%) |
Jun 10, 2011 | 13.90 | 14.10 | 13.87 | 13.99 | 26,596 | -0.01(-0.07%) |
Jun 09, 2011 | 14.01 | 14.07 | 13.83 | 14.00 | 125,857 | +0.33(+2.41%) |
Jun 08, 2011 | 13.61 | 13.85 | 13.60 | 13.67 | 44,293 | -0.05(-0.36%) |
Jun 07, 2011 | 13.91 | 14.16 | 13.61 | 13.72 | 24,836 | -0.19(-1.37%) |
Jun 06, 2011 | 14.22 | 14.75 | 13.50 | 13.91 | 34,082 | +0.11(+0.80%) |
Jun 03, 2011 | 14.00 | 14.01 | 13.66 | 13.80 | 64,633 | -0.26(-1.85%) |
May 24, 2011 | 14.01 | 14.19 | 13.72 | 14.06 | 119,582 | +0.20(+1.44%) |
May 23, 2011 | 14.14 | 14.50 | 13.86 | 13.86 | 228,347 | -0.45(-3.11%) |
May 20, 2011 | 14.50 | 14.72 | 14.21 | 14.30 | 51,271 | -0.04(-0.31%) |
May 19, 2011 | 14.61 | 14.61 | 14.10 | 14.35 | 63,219 | -0.25(-1.71%) |
May 18, 2011 | 15.08 | 15.23 | 14.17 | 14.60 | 83,369 | -0.41(-2.73%) |
May 17, 2011 | 15.42 | 15.44 | 14.96 | 15.01 | 66,027 | -0.49(-3.16%) |
May 16, 2011 | 15.70 | 15.82 | 15.47 | 15.50 | 18,871 | -0.30(-1.90%) |
May 13, 2011 | 15.85 | 16.12 | 15.37 | 15.80 | 37,338 | +0.05(+0.32%) |
May 12, 2011 | 15.70 | 15.97 | 15.60 | 15.75 | 41,013 | -0.09(-0.57%) |
May 11, 2011 | 16.25 | 16.56 | 15.37 | 15.84 | 112,065 | -0.11(-0.69%) |
May 10, 2011 | 16.08 | 16.10 | 15.66 | 15.95 | 31,758 | -0.05(-0.31%) |
May 09, 2011 | 15.92 | 16.34 | 15.75 | 16.00 | 101,087 | +0.09(+0.57%) |
May 06, 2011 | 15.98 | 15.99 | 15.64 | 15.91 | 6,866 | +0.08(+0.51%) |
May 05, 2011 | 15.51 | 16.43 | 15.51 | 15.83 | 36,675 | +0.33(+2.13%) |
May 04, 2011 | 15.67 | 16.10 | 15.50 | 15.50 | 57,244 | -0.18(-1.15%) |
May 03, 2011 | 16.31 | 16.31 | 15.41 | 15.68 | 39,376 | -0.61(-3.74%) |
May 02, 2011 | 16.34 | 16.85 | 16.02 | 16.29 | 10,676 | -0.26(-1.57%) |
Apr 29, 2011 | 16.21 | 16.85 | 16.18 | 16.55 | 166,111 | +0.47(+2.92%) |
Apr 28, 2011 | 15.88 | 16.09 | 15.56 | 16.08 | 75,974 | +0.09(+0.56%) |
Apr 27, 2011 | 15.79 | 16.15 | 15.25 | 15.99 | 11,689 | +0.12(+0.76%) |
Apr 26, 2011 | 15.74 | 16.18 | 15.01 | 15.87 | 50,624 | +0.24(+1.54%) |
Apr 25, 2011 | 15.69 | 15.89 | 15.45 | 15.63 | 41,044 | -0.14(-0.89%) |
Apr 21, 2011 | 15.73 | 15.88 | 15.59 | 15.77 | 5,134 | -0.01(-0.06%) |
Apr 20, 2011 | 15.44 | 15.90 | 15.44 | 15.78 | 44,323 | +0.45(+2.94%) |
Apr 19, 2011 | 15.35 | 15.68 | 15.09 | 15.33 | 51,049 | -0.03(-0.20%) |
Apr 18, 2011 | 15.19 | 15.45 | 15.11 | 15.36 | 21,324 | +0.14(+0.92%) |
Apr 15, 2011 | 15.06 | 15.33 | 15.00 | 15.22 | 61,820 | +0.15(+1.00%) |
Apr 14, 2011 | 15.21 | 15.29 | 15.04 | 15.07 | 20,163 | -0.17(-1.12%) |
Apr 13, 2011 | 15.62 | 15.78 | 15.18 | 15.24 | 15,045 | +0.06(+0.40%) |
Apr 12, 2011 | 15.35 | 15.35 | 15.15 | 15.18 | 8,889 | -0.13(-0.85%) |
Apr 11, 2011 | 15.03 | 15.43 | 15.00 | 15.31 | 18,529 | +0.19(+1.26%) |
Apr 08, 2011 | 14.98 | 15.77 | 14.98 | 15.12 | 24,873 | +0.27(+1.82%) |
Apr 07, 2011 | 15.38 | 15.38 | 14.69 | 14.85 | 41,556 | -0.46(-3.00%) |
Apr 06, 2011 | 15.47 | 15.47 | 15.16 | 15.31 | 59,736 | -0.03(-0.20%) |
Apr 05, 2011 | 15.05 | 15.57 | 14.51 | 15.34 | 59,234 | +0.28(+1.86%) |
Apr 04, 2011 | 14.75 | 15.10 | 14.29 | 15.06 | 68,691 | +0.25(+1.69%) |