Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.55 | 13.68 | 13.48 | 13.65 | 360,504 | +0.15(+1.09%) |
Jun 29, 2011 | 13.44 | 13.53 | 13.35 | 13.50 | 208,328 | +0.08(+0.58%) |
Jun 28, 2011 | 13.30 | 13.45 | 13.22 | 13.42 | 365,515 | +0.13(+1.00%) |
Jun 27, 2011 | 13.28 | 13.46 | 13.25 | 13.29 | 287,420 | +0.04(+0.33%) |
Jun 24, 2011 | 13.15 | 13.35 | 13.14 | 13.24 | 753,584 | +0.14(+1.09%) |
Jun 23, 2011 | 13.19 | 13.24 | 13.05 | 13.10 | 280,442 | -0.25(-1.84%) |
Jun 22, 2011 | 13.37 | 13.51 | 13.34 | 13.35 | 170,787 | -0.04(-0.33%) |
Jun 21, 2011 | 13.31 | 13.48 | 13.24 | 13.39 | 389,575 | +0.15(+1.11%) |
Jun 20, 2011 | 13.30 | 13.36 | 13.24 | 13.24 | 349,918 | +0.12(+0.93%) |
Jun 17, 2011 | 13.18 | 13.20 | 13.01 | 13.12 | 750,335 | +0.04(+0.30%) |
Jun 16, 2011 | 13.04 | 13.25 | 12.94 | 13.08 | 474,478 | +0.08(+0.60%) |
Jun 15, 2011 | 13.19 | 13.24 | 12.93 | 13.01 | 568,064 | -0.27(-2.02%) |
Jun 14, 2011 | 13.37 | 13.39 | 13.24 | 13.27 | 356,235 | +0.02(+0.18%) |
Jun 13, 2011 | 13.41 | 13.44 | 13.23 | 13.25 | 418,421 | -0.09(-0.69%) |
Jun 10, 2011 | 13.70 | 13.72 | 13.30 | 13.34 | 352,075 | -0.43(-3.15%) |
Jun 09, 2011 | 13.93 | 14.00 | 13.72 | 13.78 | 163,056 | -0.12(-0.88%) |
Jun 08, 2011 | 13.85 | 14.09 | 13.81 | 13.90 | 261,721 | -0.03(-0.21%) |
Jun 07, 2011 | 13.93 | 14.08 | 13.80 | 13.93 | 234,049 | +0.10(+0.71%) |
Jun 06, 2011 | 13.93 | 14.02 | 13.77 | 13.83 | 261,873 | -0.11(-0.77%) |
Jun 03, 2011 | 13.87 | 14.08 | 13.80 | 13.94 | 244,572 | +0.04(+0.28%) |
May 24, 2011 | 13.94 | 13.98 | 13.86 | 13.90 | 319,688 | +0.01(+0.11%) |
May 23, 2011 | 13.86 | 13.95 | 13.77 | 13.88 | 389,382 | -0.05(-0.39%) |
May 20, 2011 | 13.99 | 14.09 | 13.90 | 13.94 | 220,676 | -0.12(-0.83%) |
May 19, 2011 | 14.15 | 14.33 | 14.02 | 14.05 | 411,144 | -0.00(-0.03%) |
May 18, 2011 | 13.97 | 14.09 | 13.86 | 14.06 | 312,884 | +0.12(+0.87%) |
May 17, 2011 | 13.81 | 13.96 | 13.70 | 13.94 | 295,336 | +0.09(+0.63%) |
May 16, 2011 | 13.86 | 13.96 | 13.70 | 13.85 | 235,271 | -0.04(-0.28%) |
May 13, 2011 | 14.13 | 14.16 | 13.86 | 13.89 | 211,140 | -0.23(-1.65%) |
May 12, 2011 | 13.90 | 14.16 | 13.84 | 14.12 | 227,519 | +0.18(+1.29%) |
May 11, 2011 | 14.14 | 14.16 | 13.92 | 13.94 | 297,862 | -0.23(-1.61%) |
May 10, 2011 | 14.09 | 14.19 | 13.98 | 14.17 | 282,332 | +0.13(+0.93%) |
May 09, 2011 | 13.70 | 14.07 | 13.70 | 14.04 | 250,890 | +0.29(+2.08%) |
May 06, 2011 | 14.01 | 14.18 | 13.74 | 13.75 | 442,705 | -0.10(-0.74%) |
May 05, 2011 | 13.89 | 14.01 | 13.69 | 13.86 | 359,270 | -0.21(-1.48%) |
May 04, 2011 | 14.23 | 14.28 | 14.06 | 14.06 | 205,391 | -0.18(-1.30%) |
May 03, 2011 | 14.23 | 14.28 | 14.08 | 14.25 | 240,938 | +0.00(+0.03%) |
May 02, 2011 | 14.26 | 14.27 | 14.21 | 14.24 | 374,962 | -0.04(-0.31%) |
Apr 29, 2011 | 14.59 | 14.65 | 14.13 | 14.29 | 560,331 | -0.24(-1.64%) |
Apr 28, 2011 | 14.44 | 14.57 | 14.44 | 14.53 | 302,337 | +0.09(+0.64%) |
Apr 27, 2011 | 14.18 | 14.45 | 14.18 | 14.43 | 739,726 | +0.24(+1.71%) |
Apr 26, 2011 | 14.17 | 14.32 | 14.10 | 14.19 | 388,332 | +0.01(+0.10%) |
Apr 25, 2011 | 14.13 | 14.26 | 14.08 | 14.18 | 163,142 | -0.03(-0.21%) |
Apr 21, 2011 | 14.26 | 14.26 | 14.14 | 14.21 | 115,053 | +0.01(+0.07%) |
Apr 20, 2011 | 14.32 | 14.32 | 14.18 | 14.20 | 259,515 | +0.04(+0.27%) |
Apr 19, 2011 | 13.77 | 14.20 | 13.77 | 14.16 | 419,262 | +0.13(+0.93%) |
Apr 18, 2011 | 14.04 | 14.17 | 13.93 | 14.03 | 286,412 | -0.16(-1.16%) |
Apr 15, 2011 | 14.05 | 14.25 | 14.05 | 14.19 | 399,470 | +0.12(+0.86%) |
Apr 14, 2011 | 13.80 | 14.18 | 13.80 | 14.07 | 491,352 | +0.22(+1.61%) |
Apr 13, 2011 | 13.89 | 13.91 | 13.79 | 13.85 | 294,233 | -0.01(-0.10%) |
Apr 12, 2011 | 13.98 | 14.04 | 13.85 | 13.86 | 315,530 | -0.17(-1.21%) |
Apr 11, 2011 | 14.03 | 14.26 | 13.97 | 14.03 | 329,178 | +0.03(+0.21%) |
Apr 08, 2011 | 14.12 | 14.14 | 13.95 | 14.00 | 317,316 | -0.04(-0.31%) |
Apr 07, 2011 | 14.18 | 14.20 | 13.99 | 14.04 | 293,794 | -0.17(-1.22%) |
Apr 06, 2011 | 14.18 | 14.25 | 14.13 | 14.22 | 504,996 | +0.06(+0.41%) |
Apr 05, 2011 | 13.94 | 14.22 | 13.88 | 14.16 | 914,955 | +0.20(+1.45%) |
Apr 04, 2011 | 13.89 | 14.00 | 13.83 | 13.96 | 675,695 | +0.14(+0.98%) |