Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.29 | 15.30 | 15.12 | 15.19 | 364,138 | -0.02(-0.13%) |
Jun 29, 2011 | 15.13 | 15.23 | 14.92 | 15.21 | 332,272 | +0.16(+1.04%) |
Jun 28, 2011 | 14.93 | 15.06 | 14.81 | 15.05 | 257,060 | +0.14(+0.96%) |
Jun 27, 2011 | 14.70 | 15.04 | 14.70 | 14.91 | 409,040 | +0.18(+1.23%) |
Jun 24, 2011 | 14.83 | 14.86 | 14.65 | 14.73 | 622,873 | -0.04(-0.26%) |
Jun 23, 2011 | 14.85 | 14.85 | 14.51 | 14.77 | 502,682 | -0.21(-1.39%) |
Jun 22, 2011 | 15.14 | 15.25 | 14.96 | 14.97 | 305,580 | -0.21(-1.37%) |
Jun 21, 2011 | 15.27 | 15.27 | 15.08 | 15.18 | 458,253 | +0.08(+0.56%) |
Jun 20, 2011 | 15.14 | 15.26 | 14.97 | 15.10 | 282,790 | +0.12(+0.78%) |
Jun 17, 2011 | 14.93 | 15.15 | 14.87 | 14.98 | 745,277 | +0.12(+0.79%) |
Jun 16, 2011 | 14.64 | 14.89 | 14.58 | 14.86 | 262,130 | +0.26(+1.78%) |
Jun 15, 2011 | 14.90 | 14.90 | 14.49 | 14.60 | 478,387 | -0.34(-2.26%) |
Jun 14, 2011 | 14.86 | 15.06 | 14.78 | 14.94 | 327,079 | +0.25(+1.70%) |
Jun 13, 2011 | 14.66 | 14.79 | 14.48 | 14.69 | 329,070 | +0.13(+0.87%) |
Jun 10, 2011 | 14.84 | 14.86 | 14.45 | 14.56 | 646,329 | -0.30(-2.05%) |
Jun 09, 2011 | 14.97 | 15.02 | 14.80 | 14.87 | 208,923 | -0.03(-0.22%) |
Jun 08, 2011 | 15.04 | 15.08 | 14.89 | 14.90 | 317,044 | -0.16(-1.03%) |
Jun 07, 2011 | 15.08 | 15.19 | 14.98 | 15.06 | 425,043 | +0.07(+0.48%) |
Jun 06, 2011 | 15.01 | 15.14 | 14.92 | 14.99 | 614,645 | -0.03(-0.22%) |
Jun 03, 2011 | 14.97 | 15.16 | 14.95 | 15.02 | 627,119 | +0.08(+0.52%) |
May 24, 2011 | 14.98 | 15.00 | 14.86 | 14.94 | 582,600 | +0.00(+0.00%) |
May 23, 2011 | 15.05 | 15.11 | 14.92 | 14.94 | 518,520 | -0.26(-1.69%) |
May 20, 2011 | 15.17 | 15.29 | 15.12 | 15.20 | 468,915 | -0.08(-0.55%) |
May 19, 2011 | 15.35 | 15.35 | 15.10 | 15.28 | 361,591 | +0.04(+0.30%) |
May 18, 2011 | 15.22 | 15.24 | 15.06 | 15.24 | 322,269 | +0.09(+0.59%) |
May 17, 2011 | 15.04 | 15.20 | 15.03 | 15.15 | 419,796 | +0.05(+0.34%) |
May 16, 2011 | 15.04 | 15.15 | 15.02 | 15.10 | 467,316 | -0.00(-0.02%) |
May 13, 2011 | 15.32 | 15.32 | 14.97 | 15.10 | 522,677 | -0.20(-1.28%) |
May 12, 2011 | 15.04 | 15.38 | 15.00 | 15.29 | 366,976 | +0.20(+1.32%) |
May 11, 2011 | 15.20 | 15.23 | 15.07 | 15.10 | 322,887 | -0.10(-0.63%) |
May 10, 2011 | 15.10 | 15.26 | 15.08 | 15.19 | 196,664 | +0.20(+1.33%) |
May 09, 2011 | 14.97 | 15.08 | 14.91 | 14.99 | 254,636 | +0.02(+0.13%) |
May 06, 2011 | 15.20 | 15.20 | 14.90 | 14.97 | 401,024 | -0.03(-0.17%) |
May 05, 2011 | 14.90 | 15.20 | 14.79 | 15.00 | 463,493 | +0.04(+0.26%) |
May 04, 2011 | 15.06 | 15.06 | 14.88 | 14.96 | 594,749 | -0.04(-0.26%) |
May 03, 2011 | 14.86 | 15.10 | 14.86 | 15.00 | 311,594 | +0.08(+0.52%) |
May 02, 2011 | 14.92 | 15.18 | 14.78 | 14.92 | 585,972 | -0.01(-0.04%) |
Apr 29, 2011 | 15.10 | 15.10 | 14.83 | 14.93 | 364,454 | -0.10(-0.64%) |
Apr 28, 2011 | 14.86 | 15.03 | 14.84 | 15.02 | 429,328 | +0.12(+0.82%) |
Apr 27, 2011 | 15.00 | 15.19 | 14.82 | 14.90 | 538,335 | -0.11(-0.73%) |
Apr 26, 2011 | 14.99 | 15.10 | 14.85 | 15.01 | 426,534 | +0.06(+0.39%) |
Apr 25, 2011 | 14.88 | 15.01 | 14.71 | 14.95 | 239,711 | +0.13(+0.91%) |
Apr 21, 2011 | 14.80 | 14.84 | 14.46 | 14.82 | 271,412 | +0.15(+1.05%) |
Apr 20, 2011 | 14.78 | 14.83 | 14.55 | 14.66 | 360,084 | +0.08(+0.57%) |
Apr 19, 2011 | 14.79 | 14.85 | 14.49 | 14.58 | 363,385 | -0.08(-0.57%) |
Apr 18, 2011 | 14.84 | 14.92 | 14.61 | 14.66 | 395,968 | -0.33(-2.19%) |
Apr 15, 2011 | 14.75 | 15.02 | 14.62 | 14.99 | 400,570 | +0.20(+1.35%) |
Apr 14, 2011 | 14.69 | 14.83 | 14.53 | 14.79 | 289,709 | +0.04(+0.30%) |
Apr 13, 2011 | 15.13 | 15.13 | 14.65 | 14.75 | 683,968 | -0.24(-1.63%) |
Apr 12, 2011 | 15.17 | 15.20 | 14.96 | 14.99 | 309,550 | -0.28(-1.81%) |
Apr 11, 2011 | 15.42 | 15.52 | 15.22 | 15.27 | 195,122 | -0.12(-0.75%) |
Apr 08, 2011 | 15.72 | 15.74 | 15.37 | 15.38 | 288,971 | -0.21(-1.32%) |
Apr 07, 2011 | 15.64 | 15.74 | 15.50 | 15.59 | 422,872 | -0.02(-0.12%) |
Apr 06, 2011 | 15.40 | 15.62 | 15.36 | 15.61 | 330,607 | +0.33(+2.14%) |
Apr 05, 2011 | 15.28 | 15.40 | 15.22 | 15.28 | 298,042 | +0.03(+0.21%) |
Apr 04, 2011 | 15.19 | 15.39 | 15.13 | 15.25 | 405,481 | +0.04(+0.25%) |