Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.73 | 14.79 | 14.61 | 14.73 | 265,842 | +0.06(+0.41%) |
Jun 29, 2011 | 14.07 | 15.14 | 13.95 | 14.67 | 601,409 | +0.46(+3.26%) |
Jun 28, 2011 | 14.07 | 14.61 | 13.92 | 14.21 | 441,780 | +0.40(+2.92%) |
Jun 27, 2011 | 13.72 | 13.92 | 13.70 | 13.81 | 28,649 | +0.10(+0.75%) |
Jun 24, 2011 | 13.71 | 13.87 | 13.70 | 13.71 | 203,161 | -0.09(-0.62%) |
Jun 23, 2011 | 13.89 | 13.95 | 13.71 | 13.79 | 171,294 | -0.19(-1.35%) |
Jun 22, 2011 | 13.68 | 14.10 | 13.68 | 13.98 | 344,586 | +0.27(+2.00%) |
Jun 21, 2011 | 13.55 | 13.96 | 13.50 | 13.71 | 285,868 | +0.26(+1.91%) |
Jun 20, 2011 | 13.53 | 13.70 | 13.45 | 13.45 | 52,476 | -0.21(-1.57%) |
Jun 17, 2011 | 13.68 | 13.71 | 13.54 | 13.66 | 233,748 | +0.07(+0.50%) |
Jun 16, 2011 | 13.53 | 13.75 | 13.39 | 13.59 | 218,938 | -0.09(-0.63%) |
Jun 15, 2011 | 13.58 | 13.92 | 13.53 | 13.68 | 245,994 | -0.03(-0.19%) |
Jun 14, 2011 | 13.38 | 13.73 | 13.38 | 13.71 | 133,789 | +0.42(+3.16%) |
Jun 13, 2011 | 13.35 | 13.53 | 13.08 | 13.29 | 654,240 | -0.11(-0.83%) |
Jun 10, 2011 | 14.07 | 14.11 | 13.26 | 13.40 | 391,380 | -0.56(-3.99%) |
Jun 09, 2011 | 14.26 | 14.52 | 13.89 | 13.95 | 292,842 | -0.39(-2.75%) |
Jun 08, 2011 | 14.51 | 14.61 | 14.34 | 14.35 | 210,805 | -0.15(-1.00%) |
Jun 07, 2011 | 14.95 | 14.97 | 14.43 | 14.49 | 256,832 | -0.41(-2.76%) |
Jun 06, 2011 | 15.29 | 15.32 | 14.85 | 14.91 | 214,303 | -0.39(-2.52%) |
Jun 03, 2011 | 15.04 | 15.39 | 15.04 | 15.29 | 88,399 | +0.24(+1.59%) |
May 24, 2011 | 15.14 | 15.39 | 15.02 | 15.05 | 240,358 | -0.03(-0.17%) |
May 23, 2011 | 14.91 | 15.41 | 14.89 | 15.08 | 360,883 | -0.21(-1.40%) |
May 20, 2011 | 15.21 | 15.49 | 15.21 | 15.29 | 593,215 | +0.07(+0.45%) |
May 19, 2011 | 15.19 | 15.42 | 14.90 | 15.22 | 431,135 | -0.07(-0.45%) |
May 18, 2011 | 14.88 | 15.57 | 14.72 | 15.29 | 961,769 | +0.57(+3.90%) |
May 17, 2011 | 15.30 | 15.33 | 14.39 | 14.72 | 1,145,020 | -0.56(-3.65%) |
May 16, 2011 | 15.78 | 15.85 | 15.07 | 15.27 | 1,154,240 | -0.38(-2.41%) |
May 13, 2011 | 15.98 | 15.98 | 15.47 | 15.65 | 946,101 | -0.13(-0.81%) |
May 12, 2011 | 16.10 | 16.20 | 15.45 | 15.78 | 843,025 | -0.05(-0.32%) |
May 11, 2011 | 16.07 | 16.07 | 15.74 | 15.83 | 432,987 | -0.20(-1.23%) |
May 10, 2011 | 15.93 | 16.07 | 15.83 | 16.03 | 777,862 | +0.18(+1.14%) |
May 09, 2011 | 15.71 | 15.90 | 15.67 | 15.85 | 1,126,979 | +0.45(+2.95%) |
May 06, 2011 | 15.56 | 15.56 | 15.34 | 15.39 | 473,488 | +0.03(+0.17%) |
May 05, 2011 | 15.32 | 15.50 | 15.16 | 15.37 | 481,145 | -0.03(-0.22%) |
May 04, 2011 | 15.62 | 15.71 | 15.21 | 15.40 | 716,670 | -0.25(-1.59%) |
May 03, 2011 | 15.44 | 15.72 | 15.44 | 15.65 | 440,549 | +0.07(+0.44%) |
May 02, 2011 | 15.59 | 15.59 | 15.55 | 15.58 | 648,674 | +0.09(+0.60%) |
Apr 29, 2011 | 15.57 | 15.58 | 15.36 | 15.49 | 228,679 | -0.03(-0.17%) |
Apr 28, 2011 | 15.51 | 15.65 | 15.30 | 15.51 | 629,664 | -0.06(-0.38%) |
Apr 27, 2011 | 15.50 | 15.59 | 15.45 | 15.57 | 321,451 | +0.00(+0.00%) |
Apr 26, 2011 | 15.60 | 15.62 | 15.33 | 15.57 | 726,866 | +0.10(+0.66%) |
Apr 25, 2011 | 15.46 | 15.63 | 15.46 | 15.47 | 327,708 | -0.04(-0.28%) |
Apr 21, 2011 | 15.68 | 15.72 | 15.27 | 15.51 | 1,396,208 | -0.10(-0.66%) |
Apr 20, 2011 | 15.75 | 15.75 | 15.50 | 15.62 | 581,549 | +0.03(+0.16%) |
Apr 19, 2011 | 15.63 | 15.69 | 15.49 | 15.59 | 472,786 | +0.02(+0.11%) |
Apr 18, 2011 | 15.85 | 15.92 | 15.38 | 15.57 | 841,297 | -0.27(-1.73%) |
Apr 15, 2011 | 15.66 | 16.01 | 15.60 | 15.85 | 1,124,158 | +0.21(+1.37%) |
Apr 14, 2011 | 15.43 | 15.65 | 15.42 | 15.63 | 476,187 | +0.13(+0.83%) |
Apr 13, 2011 | 15.74 | 15.74 | 15.43 | 15.50 | 232,930 | -0.08(-0.49%) |
Apr 12, 2011 | 15.50 | 15.71 | 15.31 | 15.58 | 729,129 | +0.11(+0.72%) |
Apr 11, 2011 | 15.37 | 15.50 | 15.33 | 15.47 | 567,322 | +0.05(+0.33%) |
Apr 08, 2011 | 15.43 | 15.55 | 15.32 | 15.42 | 355,403 | -0.01(-0.06%) |
Apr 07, 2011 | 15.71 | 15.72 | 15.42 | 15.43 | 819,549 | -0.08(-0.50%) |
Apr 06, 2011 | 15.43 | 15.55 | 15.32 | 15.50 | 554,317 | +0.10(+0.67%) |
Apr 05, 2011 | 15.32 | 15.45 | 15.12 | 15.40 | 2,747,082 | +0.09(+0.56%) |
Apr 04, 2011 | 15.48 | 15.56 | 15.25 | 15.32 | 2,155,602 | -0.10(-0.67%) |