Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.13 | 17.48 | 17.06 | 17.18 | 1,166,822 | +0.14(+0.82%) |
Jun 29, 2011 | 16.82 | 17.09 | 16.74 | 17.04 | 1,104,685 | +0.24(+1.43%) |
Jun 28, 2011 | 16.00 | 16.88 | 15.88 | 16.80 | 1,112,961 | +0.78(+4.87%) |
Jun 27, 2011 | 15.52 | 16.05 | 15.17 | 16.02 | 741,047 | +0.57(+3.69%) |
Jun 24, 2011 | 15.70 | 15.84 | 15.29 | 15.45 | 4,223,071 | -0.26(-1.65%) |
Jun 23, 2011 | 15.58 | 15.73 | 15.41 | 15.71 | 1,004,578 | -0.04(-0.25%) |
Jun 22, 2011 | 15.41 | 15.86 | 15.38 | 15.75 | 831,071 | +0.28(+1.81%) |
Jun 21, 2011 | 15.26 | 15.51 | 15.16 | 15.47 | 1,170,503 | +0.30(+1.98%) |
Jun 20, 2011 | 15.28 | 15.37 | 15.07 | 15.17 | 597,658 | +0.03(+0.20%) |
Jun 17, 2011 | 15.43 | 15.56 | 14.70 | 15.14 | 557,087 | -0.24(-1.56%) |
Jun 16, 2011 | 15.46 | 15.61 | 15.10 | 15.38 | 515,337 | -0.08(-0.55%) |
Jun 15, 2011 | 15.48 | 15.60 | 15.37 | 15.46 | 561,640 | -0.13(-0.83%) |
Jun 14, 2011 | 15.45 | 15.66 | 15.34 | 15.60 | 1,440,259 | +0.29(+1.86%) |
Jun 13, 2011 | 15.40 | 15.51 | 15.17 | 15.31 | 449,634 | -0.02(-0.13%) |
Jun 10, 2011 | 15.59 | 15.60 | 15.30 | 15.33 | 805,309 | -0.35(-2.23%) |
Jun 09, 2011 | 15.53 | 15.93 | 15.33 | 15.68 | 518,111 | +0.18(+1.16%) |
Jun 08, 2011 | 15.73 | 15.84 | 15.45 | 15.50 | 574,596 | -0.31(-1.96%) |
Jun 07, 2011 | 15.95 | 16.03 | 15.71 | 15.81 | 450,174 | -0.05(-0.32%) |
Jun 06, 2011 | 16.01 | 16.20 | 15.83 | 15.86 | 382,635 | -0.18(-1.12%) |
Jun 03, 2011 | 16.21 | 16.33 | 15.97 | 16.04 | 412,906 | -0.06(-0.37%) |
May 24, 2011 | 16.29 | 16.34 | 16.03 | 16.10 | 658,696 | -0.08(-0.49%) |
May 23, 2011 | 16.58 | 16.78 | 16.15 | 16.18 | 719,074 | -0.61(-3.63%) |
May 20, 2011 | 16.64 | 16.93 | 16.52 | 16.79 | 974,614 | +0.05(+0.30%) |
May 19, 2011 | 16.87 | 17.14 | 16.67 | 16.74 | 1,012,069 | -0.02(-0.12%) |
May 18, 2011 | 16.44 | 16.78 | 16.24 | 16.76 | 1,251,196 | +0.30(+1.82%) |
May 17, 2011 | 16.30 | 16.50 | 16.26 | 16.46 | 581,486 | +0.11(+0.67%) |
May 16, 2011 | 16.58 | 16.61 | 16.24 | 16.35 | 520,575 | -0.30(-1.83%) |
May 13, 2011 | 16.60 | 16.87 | 16.45 | 16.66 | 661,513 | -0.00(-0.03%) |
May 12, 2011 | 16.53 | 16.75 | 16.27 | 16.66 | 524,612 | +0.08(+0.48%) |
May 11, 2011 | 16.71 | 16.94 | 16.37 | 16.58 | 800,288 | -0.16(-0.96%) |
May 10, 2011 | 16.32 | 16.99 | 16.26 | 16.74 | 1,341,643 | +0.50(+3.08%) |
May 09, 2011 | 15.68 | 16.30 | 15.67 | 16.24 | 882,139 | +0.46(+2.92%) |
May 06, 2011 | 15.49 | 15.90 | 15.47 | 15.78 | 1,091,319 | +0.34(+2.20%) |
May 05, 2011 | 14.80 | 15.64 | 14.77 | 15.44 | 3,013,626 | +0.59(+3.97%) |
May 04, 2011 | 15.00 | 15.69 | 14.39 | 14.85 | 1,992,927 | +0.47(+3.27%) |
May 03, 2011 | 14.64 | 14.64 | 14.22 | 14.38 | 408,355 | -0.33(-2.24%) |
May 02, 2011 | 14.78 | 15.04 | 14.71 | 14.71 | 319,280 | -0.28(-1.87%) |
Apr 29, 2011 | 15.12 | 15.12 | 14.88 | 14.99 | 470,685 | -0.06(-0.40%) |
Apr 28, 2011 | 15.10 | 15.20 | 14.98 | 15.05 | 240,803 | -0.01(-0.07%) |
Apr 27, 2011 | 15.00 | 15.13 | 14.97 | 15.06 | 162,696 | +0.07(+0.47%) |
Apr 26, 2011 | 14.91 | 15.01 | 14.87 | 14.99 | 381,836 | +0.09(+0.57%) |
Apr 25, 2011 | 14.94 | 15.00 | 14.87 | 14.90 | 245,396 | -0.10(-0.63%) |
Apr 21, 2011 | 15.13 | 15.15 | 14.85 | 15.00 | 182,719 | +0.00(+0.00%) |
Apr 20, 2011 | 14.94 | 15.08 | 14.94 | 15.00 | 322,345 | +0.28(+1.90%) |
Apr 19, 2011 | 14.83 | 14.84 | 14.64 | 14.72 | 506,279 | -0.03(-0.20%) |
Apr 18, 2011 | 14.74 | 14.81 | 14.59 | 14.75 | 298,788 | -0.20(-1.34%) |
Apr 15, 2011 | 14.76 | 14.99 | 14.76 | 14.95 | 267,824 | +0.13(+0.88%) |
Apr 14, 2011 | 14.73 | 14.85 | 14.68 | 14.82 | 182,267 | -0.04(-0.27%) |
Apr 13, 2011 | 14.95 | 15.02 | 14.74 | 14.86 | 253,509 | -0.03(-0.20%) |
Apr 12, 2011 | 14.84 | 15.01 | 14.66 | 14.89 | 378,072 | +0.00(+0.00%) |
Apr 11, 2011 | 14.65 | 14.89 | 14.61 | 14.89 | 391,841 | +0.22(+1.50%) |
Apr 08, 2011 | 14.77 | 14.96 | 14.61 | 14.67 | 371,665 | +0.01(+0.07%) |
Apr 07, 2011 | 14.82 | 14.96 | 14.58 | 14.66 | 256,112 | -0.18(-1.21%) |
Apr 06, 2011 | 14.87 | 15.22 | 14.66 | 14.84 | 320,877 | +0.08(+0.54%) |
Apr 05, 2011 | 14.84 | 14.84 | 14.51 | 14.76 | 718,972 | -0.12(-0.81%) |
Apr 04, 2011 | 15.00 | 15.01 | 14.75 | 14.88 | 535,768 | -0.12(-0.80%) |