Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.45 | 15.61 | 15.39 | 15.47 | 1,525,964 | +0.09(+0.58%) |
Jun 29, 2011 | 15.29 | 15.48 | 15.20 | 15.38 | 1,179,372 | +0.18(+1.18%) |
Jun 28, 2011 | 14.94 | 15.28 | 14.92 | 15.20 | 1,262,099 | +0.32(+2.16%) |
Jun 27, 2011 | 14.94 | 15.06 | 14.85 | 14.88 | 1,261,883 | -0.08(-0.55%) |
Jun 24, 2011 | 14.96 | 15.05 | 14.79 | 14.97 | 6,383,091 | +0.02(+0.10%) |
Jun 23, 2011 | 14.58 | 15.05 | 14.40 | 14.95 | 1,369,443 | +0.22(+1.52%) |
Jun 22, 2011 | 14.84 | 14.94 | 14.65 | 14.73 | 1,167,375 | -0.15(-1.00%) |
Jun 21, 2011 | 14.68 | 14.91 | 14.64 | 14.88 | 993,441 | +0.25(+1.74%) |
Jun 20, 2011 | 14.69 | 14.73 | 14.58 | 14.62 | 1,327,707 | -0.34(-2.25%) |
Jun 17, 2011 | 14.97 | 15.07 | 14.79 | 14.96 | 2,650,837 | +0.11(+0.76%) |
Jun 16, 2011 | 14.59 | 14.91 | 14.57 | 14.85 | 1,688,674 | +0.25(+1.74%) |
Jun 15, 2011 | 14.42 | 14.67 | 14.36 | 14.59 | 1,494,876 | +0.01(+0.10%) |
Jun 14, 2011 | 14.35 | 14.69 | 14.31 | 14.58 | 1,366,823 | +0.34(+2.41%) |
Jun 13, 2011 | 14.26 | 14.30 | 13.93 | 14.23 | 1,462,931 | +0.04(+0.26%) |
Jun 10, 2011 | 14.36 | 14.55 | 14.16 | 14.20 | 1,224,658 | -0.21(-1.45%) |
Jun 09, 2011 | 14.48 | 14.49 | 14.29 | 14.40 | 946,088 | -0.05(-0.36%) |
Jun 08, 2011 | 14.43 | 14.55 | 14.29 | 14.46 | 1,602,062 | +0.02(+0.16%) |
Jun 07, 2011 | 14.46 | 14.59 | 14.32 | 14.43 | 1,659,946 | +0.02(+0.16%) |
Jun 06, 2011 | 14.92 | 14.92 | 14.25 | 14.41 | 3,442,067 | -0.59(-3.93%) |
Jun 03, 2011 | 15.29 | 15.29 | 14.96 | 15.00 | 1,819,212 | -1.08(-6.73%) |
May 24, 2011 | 16.01 | 16.12 | 15.87 | 16.09 | 1,520,767 | +0.16(+0.98%) |
May 23, 2011 | 15.93 | 16.03 | 15.82 | 15.93 | 2,352,462 | -0.16(-1.01%) |
May 20, 2011 | 15.84 | 16.22 | 15.76 | 16.09 | 1,939,314 | +0.18(+1.16%) |
May 19, 2011 | 15.72 | 16.07 | 15.67 | 15.91 | 1,376,209 | +0.36(+2.33%) |
May 18, 2011 | 15.50 | 15.61 | 15.41 | 15.55 | 2,762,594 | +0.08(+0.53%) |
May 17, 2011 | 15.27 | 15.50 | 15.20 | 15.46 | 2,068,254 | +0.16(+1.02%) |
May 16, 2011 | 15.28 | 15.50 | 15.13 | 15.31 | 1,624,139 | -0.01(-0.10%) |
May 13, 2011 | 15.35 | 15.37 | 15.08 | 15.32 | 1,703,517 | +0.00(+0.00%) |
May 12, 2011 | 15.35 | 15.38 | 15.14 | 15.32 | 1,447,347 | -0.05(-0.34%) |
May 11, 2011 | 15.27 | 15.39 | 15.18 | 15.38 | 2,058,373 | +0.02(+0.14%) |
May 10, 2011 | 15.10 | 15.39 | 15.09 | 15.35 | 5,877,890 | -0.41(-2.63%) |
May 09, 2011 | 15.68 | 15.97 | 15.63 | 15.77 | 793,713 | +0.04(+0.28%) |
May 06, 2011 | 15.93 | 15.98 | 15.62 | 15.72 | 1,045,672 | -0.04(-0.28%) |
May 05, 2011 | 15.42 | 16.07 | 15.18 | 15.77 | 3,184,012 | +0.99(+6.71%) |
May 04, 2011 | 14.99 | 15.06 | 14.66 | 14.78 | 1,286,024 | -0.28(-1.87%) |
May 03, 2011 | 15.01 | 15.07 | 14.92 | 15.06 | 785,206 | +0.05(+0.35%) |
May 02, 2011 | 15.04 | 15.04 | 14.98 | 15.01 | 1,288,326 | -0.04(-0.25%) |
Apr 29, 2011 | 14.94 | 15.09 | 14.75 | 15.04 | 1,427,351 | +0.13(+0.84%) |
Apr 28, 2011 | 14.75 | 15.01 | 14.75 | 14.92 | 1,078,326 | +0.12(+0.80%) |
Apr 27, 2011 | 14.43 | 14.95 | 14.43 | 14.80 | 1,536,016 | +0.36(+2.46%) |
Apr 26, 2011 | 14.17 | 14.44 | 14.10 | 14.44 | 1,125,194 | +0.28(+1.99%) |
Apr 25, 2011 | 14.18 | 14.18 | 14.02 | 14.16 | 554,260 | +0.02(+0.16%) |
Apr 21, 2011 | 14.24 | 14.24 | 14.11 | 14.14 | 525,957 | -0.04(-0.26%) |
Apr 20, 2011 | 14.24 | 14.31 | 14.10 | 14.18 | 801,377 | +0.07(+0.52%) |
Apr 19, 2011 | 14.39 | 14.45 | 14.05 | 14.10 | 1,008,601 | -0.21(-1.50%) |
Apr 18, 2011 | 14.13 | 14.33 | 14.02 | 14.32 | 1,156,582 | -0.01(-0.05%) |
Apr 15, 2011 | 14.10 | 14.36 | 13.98 | 14.33 | 1,768,937 | +0.21(+1.52%) |
Apr 14, 2011 | 14.44 | 14.49 | 13.83 | 14.11 | 3,041,137 | -0.56(-3.83%) |
Apr 13, 2011 | 14.73 | 14.80 | 14.60 | 14.67 | 673,728 | +0.07(+0.51%) |
Apr 12, 2011 | 14.70 | 14.80 | 14.60 | 14.60 | 882,805 | -0.18(-1.20%) |
Apr 11, 2011 | 15.03 | 15.13 | 14.55 | 14.78 | 1,953,381 | -0.45(-2.96%) |
Apr 08, 2011 | 15.37 | 15.45 | 15.23 | 15.23 | 699,049 | -0.02(-0.15%) |
Apr 07, 2011 | 15.40 | 15.48 | 15.11 | 15.25 | 684,276 | -0.15(-0.96%) |
Apr 06, 2011 | 15.22 | 15.41 | 15.08 | 15.40 | 1,065,594 | +0.28(+1.86%) |
Apr 05, 2011 | 14.86 | 15.25 | 14.86 | 15.12 | 1,022,714 | +0.19(+1.29%) |
Apr 04, 2011 | 14.75 | 15.05 | 14.74 | 14.92 | 1,377,174 | +0.14(+0.95%) |