Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.88 | 15.02 | 14.73 | 14.77 | 3,045,919 | -0.09(-0.60%) |
Jun 29, 2011 | 14.63 | 15.01 | 14.40 | 14.86 | 4,385,512 | +0.38(+2.62%) |
Jun 28, 2011 | 14.28 | 14.56 | 14.21 | 14.48 | 2,710,152 | +0.29(+2.05%) |
Jun 27, 2011 | 13.93 | 14.30 | 13.88 | 14.19 | 2,897,723 | +0.31(+2.21%) |
Jun 24, 2011 | 13.79 | 13.95 | 13.65 | 13.88 | 3,135,138 | +0.18(+1.30%) |
Jun 23, 2011 | 13.30 | 13.73 | 13.06 | 13.71 | 1,984,479 | +0.17(+1.25%) |
Jun 22, 2011 | 13.55 | 13.86 | 13.51 | 13.54 | 2,290,551 | -0.06(-0.42%) |
Jun 21, 2011 | 13.23 | 13.64 | 13.16 | 13.59 | 2,888,918 | +0.52(+3.95%) |
Jun 20, 2011 | 12.91 | 13.10 | 12.79 | 13.08 | 2,567,610 | +0.08(+0.62%) |
Jun 17, 2011 | 13.00 | 13.13 | 12.86 | 13.00 | 2,011,430 | +0.18(+1.38%) |
Jun 16, 2011 | 13.03 | 13.18 | 12.62 | 12.82 | 2,926,061 | -0.17(-1.31%) |
Jun 15, 2011 | 13.40 | 13.69 | 12.92 | 12.99 | 3,510,785 | -0.61(-4.51%) |
Jun 14, 2011 | 13.36 | 13.83 | 13.36 | 13.60 | 2,156,643 | +0.44(+3.37%) |
Jun 13, 2011 | 13.43 | 13.63 | 12.96 | 13.16 | 2,322,593 | -0.24(-1.81%) |
Jun 10, 2011 | 13.59 | 13.65 | 13.06 | 13.40 | 2,610,628 | -0.29(-2.12%) |
Jun 09, 2011 | 13.60 | 13.94 | 13.54 | 13.69 | 1,850,572 | +0.12(+0.89%) |
Jun 08, 2011 | 13.75 | 13.96 | 13.52 | 13.57 | 4,264,709 | -0.20(-1.47%) |
Jun 07, 2011 | 13.72 | 13.84 | 13.57 | 13.77 | 2,179,381 | +0.15(+1.13%) |
Jun 06, 2011 | 13.82 | 14.00 | 13.51 | 13.62 | 2,695,393 | -0.23(-1.63%) |
Jun 03, 2011 | 13.57 | 13.87 | 13.49 | 13.84 | 2,571,390 | +0.19(+1.36%) |
May 24, 2011 | 13.95 | 14.04 | 13.65 | 13.66 | 2,058,880 | -0.27(-1.91%) |
May 23, 2011 | 13.79 | 14.06 | 13.71 | 13.92 | 2,354,531 | -0.14(-0.98%) |
May 20, 2011 | 14.27 | 14.29 | 13.88 | 14.06 | 2,065,283 | -0.31(-2.19%) |
May 19, 2011 | 14.29 | 14.40 | 14.08 | 14.38 | 2,449,103 | +0.23(+1.60%) |
May 18, 2011 | 13.88 | 14.17 | 13.83 | 14.15 | 2,608,762 | +0.27(+1.92%) |
May 17, 2011 | 13.79 | 14.10 | 13.72 | 13.88 | 3,098,196 | -0.03(-0.23%) |
May 16, 2011 | 14.12 | 14.51 | 13.88 | 13.92 | 2,511,644 | -0.27(-1.88%) |
May 13, 2011 | 14.44 | 14.51 | 13.98 | 14.18 | 3,639,086 | -0.23(-1.57%) |
May 12, 2011 | 14.54 | 14.66 | 14.20 | 14.41 | 1,579,366 | -0.25(-1.71%) |
May 11, 2011 | 14.88 | 14.97 | 14.50 | 14.66 | 2,004,346 | -0.26(-1.73%) |
May 10, 2011 | 14.68 | 14.93 | 14.62 | 14.92 | 4,879,725 | +0.30(+2.04%) |
May 09, 2011 | 14.59 | 14.79 | 14.58 | 14.62 | 2,285,238 | -0.08(-0.55%) |
May 06, 2011 | 14.63 | 14.92 | 14.47 | 14.70 | 3,514,671 | +0.27(+1.85%) |
May 05, 2011 | 14.17 | 14.57 | 14.05 | 14.43 | 4,076,994 | +0.10(+0.73%) |
May 04, 2011 | 14.11 | 14.56 | 14.08 | 14.33 | 4,827,257 | +0.23(+1.60%) |
May 03, 2011 | 14.24 | 14.26 | 13.84 | 14.10 | 5,100,678 | -0.22(-1.52%) |
May 02, 2011 | 14.39 | 14.40 | 14.29 | 14.32 | 2,749,881 | -0.35(-2.37%) |
Apr 29, 2011 | 14.81 | 15.03 | 14.65 | 14.67 | 2,189,064 | -0.07(-0.49%) |
Apr 28, 2011 | 14.99 | 15.04 | 14.64 | 14.74 | 2,474,361 | -0.25(-1.67%) |
Apr 27, 2011 | 15.19 | 15.22 | 14.65 | 14.99 | 4,326,834 | +0.06(+0.38%) |
Apr 26, 2011 | 14.93 | 15.30 | 14.88 | 14.93 | 4,774,157 | +0.14(+0.93%) |
Apr 25, 2011 | 14.78 | 14.84 | 14.51 | 14.80 | 2,360,131 | +0.00(+0.00%) |
Apr 21, 2011 | 14.53 | 14.84 | 14.25 | 14.80 | 2,424,311 | +0.41(+2.86%) |
Apr 20, 2011 | 13.93 | 14.39 | 13.93 | 14.38 | 3,527,404 | +0.85(+6.26%) |
Apr 19, 2011 | 13.46 | 13.66 | 13.38 | 13.54 | 3,232,681 | +0.15(+1.09%) |
Apr 18, 2011 | 13.42 | 13.52 | 13.21 | 13.39 | 3,183,799 | -0.37(-2.70%) |
Apr 15, 2011 | 13.70 | 13.81 | 13.52 | 13.76 | 2,404,912 | +0.06(+0.41%) |
Apr 14, 2011 | 13.75 | 13.84 | 13.46 | 13.71 | 2,725,617 | -0.21(-1.51%) |
Apr 13, 2011 | 13.92 | 14.11 | 13.59 | 13.92 | 3,009,818 | +0.11(+0.82%) |
Apr 12, 2011 | 13.81 | 13.97 | 13.26 | 13.80 | 4,249,798 | -0.15(-1.04%) |
Apr 11, 2011 | 14.17 | 14.17 | 13.75 | 13.95 | 3,079,821 | -0.23(-1.65%) |
Apr 08, 2011 | 14.65 | 14.67 | 14.10 | 14.18 | 3,534,768 | -0.33(-2.28%) |
Apr 07, 2011 | 14.63 | 14.72 | 14.44 | 14.51 | 1,989,755 | -0.11(-0.77%) |
Apr 06, 2011 | 14.80 | 14.81 | 14.47 | 14.63 | 2,775,290 | -0.04(-0.27%) |
Apr 05, 2011 | 14.13 | 14.75 | 14.11 | 14.67 | 3,586,681 | +0.56(+3.95%) |
Apr 04, 2011 | 14.18 | 14.38 | 14.05 | 14.11 | 2,480,760 | -0.01(-0.06%) |