Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.02 | 14.29 | 14.02 | 14.14 | 234,485 | +0.15(+1.04%) |
Jun 29, 2011 | 14.12 | 14.12 | 13.81 | 13.99 | 123,568 | -0.10(-0.73%) |
Jun 28, 2011 | 14.03 | 14.10 | 13.86 | 14.10 | 226,110 | +0.09(+0.61%) |
Jun 27, 2011 | 13.54 | 14.21 | 13.49 | 14.01 | 265,428 | +0.56(+4.14%) |
Jun 24, 2011 | 13.62 | 13.87 | 13.32 | 13.45 | 424,434 | -0.13(-0.95%) |
Jun 23, 2011 | 13.27 | 13.66 | 13.16 | 13.58 | 309,197 | +0.15(+1.15%) |
Jun 22, 2011 | 12.76 | 13.62 | 12.73 | 13.43 | 344,706 | +0.63(+4.89%) |
Jun 21, 2011 | 12.73 | 12.94 | 12.54 | 12.80 | 386,245 | +0.22(+1.77%) |
Jun 20, 2011 | 12.73 | 12.85 | 12.52 | 12.58 | 195,990 | -0.15(-1.21%) |
Jun 17, 2011 | 13.01 | 13.08 | 12.58 | 12.73 | 233,248 | -0.14(-1.07%) |
Jun 16, 2011 | 12.97 | 13.17 | 12.77 | 12.87 | 162,252 | -0.09(-0.73%) |
Jun 15, 2011 | 13.11 | 13.15 | 12.79 | 12.97 | 266,727 | -0.33(-2.45%) |
Jun 14, 2011 | 13.29 | 13.42 | 13.12 | 13.29 | 250,459 | +0.22(+1.70%) |
Jun 13, 2011 | 13.33 | 13.45 | 13.07 | 13.07 | 225,397 | -0.14(-1.04%) |
Jun 10, 2011 | 13.33 | 13.38 | 12.93 | 13.21 | 225,050 | -0.21(-1.60%) |
Jun 09, 2011 | 13.63 | 13.67 | 13.33 | 13.42 | 195,716 | -0.12(-0.89%) |
Jun 08, 2011 | 13.64 | 13.73 | 13.48 | 13.54 | 188,370 | -0.19(-1.37%) |
Jun 07, 2011 | 13.93 | 13.98 | 13.72 | 13.73 | 147,683 | -0.05(-0.37%) |
Jun 06, 2011 | 13.85 | 14.01 | 13.71 | 13.78 | 135,917 | -0.15(-1.05%) |
Jun 03, 2011 | 13.97 | 14.13 | 13.63 | 13.93 | 189,105 | -0.78(-5.30%) |
May 24, 2011 | 14.86 | 15.01 | 14.45 | 14.71 | 316,222 | -0.05(-0.35%) |
May 23, 2011 | 15.03 | 15.05 | 14.58 | 14.76 | 239,868 | -0.64(-4.17%) |
May 20, 2011 | 15.27 | 15.43 | 15.01 | 15.40 | 331,426 | +0.03(+0.17%) |
May 19, 2011 | 16.12 | 16.12 | 15.35 | 15.37 | 449,558 | -0.59(-3.70%) |
May 18, 2011 | 16.25 | 16.25 | 15.91 | 15.97 | 184,450 | -0.25(-1.53%) |
May 17, 2011 | 16.44 | 16.55 | 16.11 | 16.21 | 200,975 | -0.41(-2.47%) |
May 16, 2011 | 16.57 | 16.77 | 16.51 | 16.62 | 865,971 | -0.08(-0.46%) |
May 13, 2011 | 16.97 | 17.11 | 16.40 | 16.70 | 165,430 | -0.18(-1.07%) |
May 12, 2011 | 16.34 | 16.92 | 16.30 | 16.88 | 153,763 | +0.39(+2.39%) |
May 11, 2011 | 16.78 | 17.01 | 16.27 | 16.49 | 226,631 | -0.30(-1.79%) |
May 10, 2011 | 16.47 | 16.84 | 16.46 | 16.79 | 131,292 | +0.35(+2.14%) |
May 09, 2011 | 16.39 | 16.72 | 16.22 | 16.44 | 91,592 | -0.01(-0.05%) |
May 06, 2011 | 16.59 | 16.68 | 16.41 | 16.45 | 206,232 | +0.15(+0.89%) |
May 05, 2011 | 16.24 | 16.60 | 16.08 | 16.30 | 186,328 | +0.01(+0.05%) |
May 04, 2011 | 16.42 | 16.50 | 16.23 | 16.29 | 229,403 | -0.10(-0.63%) |
May 03, 2011 | 16.31 | 16.49 | 16.24 | 16.39 | 186,595 | +0.00(+0.00%) |
May 02, 2011 | 16.44 | 16.62 | 16.28 | 16.39 | 120,287 | +0.02(+0.10%) |
Apr 29, 2011 | 16.72 | 16.72 | 16.37 | 16.38 | 84,267 | -0.25(-1.49%) |
Apr 28, 2011 | 16.50 | 16.70 | 16.45 | 16.62 | 161,616 | +0.13(+0.78%) |
Apr 27, 2011 | 16.70 | 16.74 | 16.50 | 16.50 | 270,170 | -0.20(-1.18%) |
Apr 26, 2011 | 16.36 | 16.81 | 16.21 | 16.69 | 127,301 | +0.33(+1.99%) |
Apr 25, 2011 | 16.32 | 16.42 | 16.05 | 16.37 | 124,498 | -0.01(-0.05%) |
Apr 21, 2011 | 16.56 | 16.56 | 16.14 | 16.38 | 59,124 | +0.02(+0.10%) |
Apr 20, 2011 | 16.34 | 16.37 | 16.12 | 16.36 | 83,953 | +0.24(+1.49%) |
Apr 19, 2011 | 16.20 | 16.31 | 16.08 | 16.12 | 119,530 | +0.08(+0.48%) |
Apr 18, 2011 | 16.41 | 16.51 | 15.94 | 16.04 | 147,510 | -0.67(-4.00%) |
Apr 15, 2011 | 16.59 | 16.76 | 16.36 | 16.71 | 148,963 | +0.09(+0.52%) |
Apr 14, 2011 | 16.29 | 16.80 | 16.29 | 16.62 | 158,369 | +0.19(+1.15%) |
Apr 13, 2011 | 16.60 | 16.60 | 16.29 | 16.44 | 228,966 | +0.03(+0.16%) |
Apr 12, 2011 | 16.75 | 16.84 | 16.40 | 16.41 | 114,924 | -0.46(-2.74%) |
Apr 11, 2011 | 17.14 | 17.24 | 16.75 | 16.87 | 154,797 | -0.27(-1.55%) |
Apr 08, 2011 | 17.95 | 17.95 | 17.07 | 17.14 | 129,100 | -0.63(-3.57%) |
Apr 07, 2011 | 17.92 | 18.12 | 17.63 | 17.77 | 136,114 | -0.05(-0.29%) |
Apr 06, 2011 | 17.92 | 18.15 | 17.70 | 17.82 | 193,904 | +0.09(+0.48%) |
Apr 05, 2011 | 17.61 | 17.93 | 17.46 | 17.74 | 241,576 | +0.15(+0.83%) |
Apr 04, 2011 | 18.30 | 18.35 | 17.53 | 17.59 | 354,015 | -0.63(-3.48%) |