Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.50 | 14.74 | 14.41 | 14.68 | 814,952 | +0.23(+1.59%) |
Jun 29, 2011 | 14.39 | 14.55 | 14.20 | 14.45 | 897,903 | +0.12(+0.84%) |
Jun 28, 2011 | 14.15 | 14.40 | 14.06 | 14.33 | 904,161 | +0.26(+1.85%) |
Jun 27, 2011 | 14.26 | 14.27 | 13.91 | 14.07 | 1,087,617 | -0.14(-0.99%) |
Jun 24, 2011 | 14.40 | 14.55 | 14.04 | 14.21 | 11,993,535 | -0.23(-1.59%) |
Jun 23, 2011 | 14.13 | 14.54 | 14.04 | 14.44 | 1,188,970 | +0.06(+0.42%) |
Jun 22, 2011 | 14.37 | 14.58 | 14.23 | 14.38 | 1,098,249 | -0.02(-0.14%) |
Jun 21, 2011 | 14.55 | 14.58 | 14.30 | 14.40 | 1,306,855 | -0.06(-0.41%) |
Jun 20, 2011 | 14.40 | 14.64 | 14.00 | 14.46 | 2,319,413 | +0.51(+3.66%) |
Jun 17, 2011 | 13.92 | 14.07 | 13.71 | 13.95 | 2,033,782 | +0.13(+0.94%) |
Jun 16, 2011 | 13.93 | 14.03 | 13.62 | 13.82 | 1,251,416 | -0.09(-0.65%) |
Jun 15, 2011 | 14.25 | 14.40 | 13.87 | 13.91 | 1,573,389 | -0.33(-2.32%) |
Jun 14, 2011 | 13.85 | 14.43 | 13.63 | 14.24 | 4,501,753 | +0.85(+6.35%) |
Jun 13, 2011 | 13.57 | 13.67 | 13.35 | 13.39 | 1,227,219 | -0.19(-1.40%) |
Jun 10, 2011 | 13.76 | 13.82 | 13.45 | 13.58 | 1,268,885 | -0.25(-1.81%) |
Jun 09, 2011 | 13.79 | 13.91 | 13.58 | 13.83 | 1,659,153 | +0.02(+0.14%) |
Jun 08, 2011 | 13.87 | 14.08 | 13.53 | 13.81 | 1,959,911 | -0.12(-0.86%) |
Jun 07, 2011 | 14.00 | 14.08 | 13.76 | 13.93 | 1,686,737 | +0.25(+1.83%) |
Jun 06, 2011 | 13.95 | 14.07 | 13.64 | 13.68 | 1,406,881 | -0.18(-1.30%) |
Jun 03, 2011 | 13.80 | 13.98 | 13.77 | 13.86 | 1,340,787 | +0.05(+0.36%) |
May 24, 2011 | 14.02 | 14.08 | 13.73 | 13.81 | 1,307,723 | -0.12(-0.86%) |
May 23, 2011 | 14.05 | 14.20 | 13.90 | 13.93 | 1,679,835 | -0.25(-1.76%) |
May 20, 2011 | 14.14 | 14.43 | 13.80 | 14.18 | 2,229,929 | +0.18(+1.29%) |
May 19, 2011 | 14.29 | 14.44 | 13.63 | 14.00 | 3,221,434 | -0.15(-1.06%) |
May 18, 2011 | 13.33 | 14.79 | 13.31 | 14.15 | 6,248,645 | +0.97(+7.40%) |
May 17, 2011 | 14.60 | 14.63 | 13.09 | 13.18 | 6,543,136 | -1.49(-10.19%) |
May 16, 2011 | 15.47 | 15.48 | 14.51 | 14.67 | 6,243,908 | -1.16(-7.33%) |
May 13, 2011 | 19.18 | 21.69 | 14.60 | 15.83 | 14,942,197 | -3.44(-17.85%) |
May 12, 2011 | 18.80 | 19.30 | 18.76 | 19.27 | 543,499 | +0.39(+2.07%) |
May 11, 2011 | 19.23 | 19.26 | 18.75 | 18.88 | 793,121 | -0.29(-1.51%) |
May 10, 2011 | 19.32 | 19.48 | 19.07 | 19.17 | 974,034 | -0.10(-0.52%) |
May 09, 2011 | 18.86 | 19.31 | 18.68 | 19.27 | 912,425 | +0.50(+2.66%) |
May 06, 2011 | 19.00 | 19.36 | 18.76 | 18.77 | 751,445 | -0.15(-0.79%) |
May 05, 2011 | 18.69 | 18.97 | 18.62 | 18.92 | 703,621 | +0.05(+0.26%) |
May 04, 2011 | 18.87 | 18.92 | 18.54 | 18.87 | 951,602 | -0.01(-0.05%) |
May 03, 2011 | 19.27 | 19.41 | 18.70 | 18.88 | 1,020,640 | -0.53(-2.73%) |
May 02, 2011 | 19.39 | 19.92 | 19.38 | 19.41 | 959,224 | -0.49(-2.46%) |
Apr 29, 2011 | 20.20 | 20.38 | 19.75 | 19.90 | 500,661 | -0.29(-1.44%) |
Apr 28, 2011 | 20.15 | 20.39 | 20.03 | 20.19 | 481,675 | +0.03(+0.15%) |
Apr 27, 2011 | 20.17 | 20.35 | 20.03 | 20.16 | 503,270 | +0.04(+0.20%) |
Apr 26, 2011 | 19.98 | 20.18 | 19.62 | 20.12 | 902,064 | -0.06(-0.30%) |
Apr 25, 2011 | 20.04 | 20.40 | 19.80 | 20.18 | 972,512 | -0.43(-2.09%) |
Apr 21, 2011 | 20.95 | 21.49 | 20.57 | 20.61 | 898,966 | +0.03(+0.15%) |
Apr 20, 2011 | 19.66 | 20.70 | 19.66 | 20.58 | 923,545 | +0.84(+4.26%) |
Apr 19, 2011 | 20.08 | 20.09 | 19.51 | 19.74 | 842,496 | -0.25(-1.25%) |
Apr 18, 2011 | 19.76 | 20.18 | 19.52 | 19.99 | 1,252,060 | +0.03(+0.15%) |
Apr 15, 2011 | 19.73 | 19.96 | 19.63 | 19.96 | 946,470 | +0.22(+1.11%) |
Apr 14, 2011 | 19.52 | 19.75 | 19.40 | 19.74 | 569,452 | +0.09(+0.46%) |
Apr 13, 2011 | 19.42 | 19.68 | 19.38 | 19.65 | 601,351 | +0.29(+1.50%) |
Apr 12, 2011 | 19.35 | 19.42 | 19.20 | 19.36 | 438,873 | -0.16(-0.82%) |
Apr 11, 2011 | 19.26 | 19.57 | 19.07 | 19.52 | 891,393 | +0.17(+0.88%) |
Apr 08, 2011 | 19.54 | 19.60 | 19.26 | 19.35 | 270,718 | -0.06(-0.31%) |
Apr 07, 2011 | 19.68 | 19.71 | 19.37 | 19.41 | 398,226 | -0.25(-1.30%) |
Apr 06, 2011 | 19.45 | 19.74 | 19.40 | 19.66 | 460,535 | +0.20(+1.05%) |
Apr 05, 2011 | 19.30 | 19.55 | 19.30 | 19.46 | 587,100 | +0.17(+0.88%) |
Apr 04, 2011 | 19.76 | 19.86 | 19.14 | 19.29 | 543,752 | -0.37(-1.88%) |