Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.75 | 15.11 | 14.69 | 14.97 | 1,669,506 | +0.29(+2.00%) |
Jun 29, 2011 | 14.45 | 14.84 | 14.42 | 14.68 | 1,637,900 | +0.33(+2.30%) |
Jun 28, 2011 | 14.41 | 14.57 | 14.27 | 14.35 | 1,493,847 | -0.02(-0.13%) |
Jun 27, 2011 | 14.41 | 14.55 | 14.24 | 14.37 | 1,211,654 | -0.09(-0.63%) |
Jun 24, 2011 | 14.50 | 14.62 | 14.35 | 14.46 | 899,257 | -0.09(-0.63%) |
Jun 23, 2011 | 14.48 | 14.64 | 14.30 | 14.55 | 1,074,976 | -0.12(-0.81%) |
Jun 22, 2011 | 14.36 | 14.74 | 14.33 | 14.67 | 1,396,879 | +0.27(+1.85%) |
Jun 21, 2011 | 13.99 | 14.50 | 13.89 | 14.41 | 2,397,496 | +0.44(+3.15%) |
Jun 20, 2011 | 14.07 | 14.08 | 13.91 | 13.97 | 1,630,343 | -0.32(-2.25%) |
Jun 17, 2011 | 14.28 | 14.37 | 14.14 | 14.29 | 1,249,532 | +0.14(+0.97%) |
Jun 16, 2011 | 14.13 | 14.25 | 13.86 | 14.15 | 1,605,768 | -0.01(-0.06%) |
Jun 15, 2011 | 14.47 | 14.47 | 14.11 | 14.16 | 1,764,860 | -0.38(-2.59%) |
Jun 14, 2011 | 14.45 | 14.74 | 14.39 | 14.53 | 1,860,942 | +0.18(+1.28%) |
Jun 13, 2011 | 14.61 | 14.76 | 14.30 | 14.35 | 1,172,863 | -0.26(-1.76%) |
Jun 10, 2011 | 14.71 | 14.78 | 14.54 | 14.61 | 1,121,147 | -0.16(-1.06%) |
Jun 09, 2011 | 14.53 | 15.04 | 14.52 | 14.76 | 3,136,789 | +0.24(+1.64%) |
Jun 08, 2011 | 14.90 | 15.00 | 14.49 | 14.52 | 1,927,386 | -0.42(-2.82%) |
Jun 07, 2011 | 15.05 | 15.15 | 14.91 | 14.95 | 1,904,247 | -0.08(-0.55%) |
Jun 06, 2011 | 15.36 | 15.42 | 14.72 | 15.03 | 2,848,378 | -0.50(-3.19%) |
Jun 03, 2011 | 15.70 | 15.74 | 15.41 | 15.52 | 1,233,099 | -0.18(-1.17%) |
May 24, 2011 | 15.39 | 15.81 | 15.39 | 15.71 | 1,701,784 | +0.34(+2.21%) |
May 23, 2011 | 15.52 | 15.60 | 15.23 | 15.37 | 2,174,514 | -0.35(-2.22%) |
May 20, 2011 | 15.80 | 15.87 | 15.63 | 15.72 | 1,178,715 | -0.14(-0.87%) |
May 19, 2011 | 16.05 | 16.13 | 15.81 | 15.86 | 1,347,983 | -0.11(-0.69%) |
May 18, 2011 | 15.78 | 16.04 | 15.63 | 15.97 | 1,789,674 | +0.17(+1.04%) |
May 17, 2011 | 15.79 | 15.86 | 15.41 | 15.80 | 2,940,072 | -0.12(-0.75%) |
May 16, 2011 | 15.86 | 16.18 | 15.80 | 15.92 | 1,297,829 | -0.08(-0.52%) |
May 13, 2011 | 15.69 | 16.06 | 15.65 | 16.00 | 1,620,993 | +0.31(+1.99%) |
May 12, 2011 | 15.87 | 15.95 | 15.41 | 15.69 | 3,281,894 | -0.39(-2.40%) |
May 11, 2011 | 16.30 | 16.37 | 15.81 | 16.08 | 2,593,216 | -0.26(-1.57%) |
May 10, 2011 | 16.42 | 16.47 | 16.25 | 16.33 | 2,779,422 | +0.01(+0.06%) |
May 09, 2011 | 16.30 | 16.44 | 16.24 | 16.32 | 2,386,381 | +0.06(+0.34%) |
May 06, 2011 | 16.39 | 16.52 | 16.21 | 16.27 | 2,295,568 | +0.07(+0.45%) |
May 05, 2011 | 16.41 | 16.61 | 15.92 | 16.19 | 3,417,809 | -0.14(-0.84%) |
May 04, 2011 | 16.98 | 17.16 | 16.29 | 16.33 | 4,713,909 | -0.40(-2.41%) |
May 03, 2011 | 17.06 | 17.36 | 16.70 | 16.74 | 3,807,273 | -0.33(-1.94%) |
May 02, 2011 | 17.19 | 17.21 | 17.04 | 17.07 | 3,400,620 | -0.33(-1.90%) |
Apr 29, 2011 | 17.30 | 17.58 | 17.09 | 17.40 | 2,518,806 | +0.17(+1.01%) |
Apr 28, 2011 | 16.92 | 17.24 | 16.75 | 17.22 | 3,137,054 | +0.35(+2.07%) |
Apr 27, 2011 | 16.86 | 16.97 | 16.66 | 16.87 | 2,091,826 | +0.08(+0.49%) |
Apr 26, 2011 | 16.74 | 16.88 | 16.70 | 16.79 | 1,532,104 | +0.06(+0.38%) |
Apr 25, 2011 | 16.77 | 16.79 | 16.61 | 16.73 | 1,133,883 | +0.02(+0.11%) |
Apr 21, 2011 | 16.58 | 16.83 | 16.35 | 16.71 | 1,523,665 | +0.21(+1.28%) |
Apr 20, 2011 | 16.42 | 16.61 | 16.33 | 16.50 | 2,510,091 | +0.30(+1.87%) |
Apr 19, 2011 | 16.52 | 16.52 | 16.17 | 16.19 | 1,511,986 | -0.16(-0.95%) |
Apr 18, 2011 | 16.53 | 16.70 | 16.06 | 16.35 | 2,276,986 | -0.37(-2.20%) |
Apr 15, 2011 | 16.46 | 16.94 | 16.41 | 16.72 | 2,808,102 | +0.38(+2.30%) |
Apr 14, 2011 | 16.43 | 16.72 | 16.29 | 16.34 | 3,758,903 | -0.13(-0.78%) |
Apr 13, 2011 | 16.42 | 16.56 | 16.25 | 16.47 | 5,955,207 | +0.33(+2.05%) |
Apr 12, 2011 | 16.34 | 16.34 | 15.97 | 16.14 | 6,507,946 | -0.19(-1.15%) |
Apr 11, 2011 | 16.33 | 16.50 | 15.82 | 16.33 | 3,424,792 | +0.37(+2.33%) |
Apr 08, 2011 | 16.06 | 16.08 | 15.76 | 15.96 | 1,121,199 | +0.00(+0.00%) |
Apr 07, 2011 | 16.03 | 16.08 | 15.71 | 15.96 | 1,468,600 | -0.03(-0.17%) |
Apr 06, 2011 | 16.08 | 16.19 | 15.84 | 15.98 | 2,023,800 | +0.01(+0.06%) |
Apr 05, 2011 | 15.78 | 15.97 | 15.65 | 15.97 | 3,062,596 | +0.25(+1.58%) |
Apr 04, 2011 | 15.67 | 15.79 | 15.63 | 15.73 | 2,411,073 | +0.21(+1.36%) |