Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.10 | 17.11 | 16.75 | 16.78 | 221,365 | -0.24(-1.43%) |
Jun 29, 2011 | 16.69 | 17.06 | 16.62 | 17.02 | 167,351 | +0.44(+2.66%) |
Jun 28, 2011 | 16.62 | 16.94 | 16.53 | 16.58 | 287,539 | +0.25(+1.55%) |
Jun 27, 2011 | 15.98 | 16.37 | 15.98 | 16.33 | 118,280 | +0.36(+2.28%) |
Jun 24, 2011 | 16.13 | 16.22 | 15.90 | 15.96 | 241,791 | -0.12(-0.72%) |
Jun 23, 2011 | 15.85 | 16.08 | 15.74 | 16.08 | 244,066 | -0.05(-0.31%) |
Jun 22, 2011 | 16.13 | 16.45 | 16.11 | 16.13 | 143,380 | -0.05(-0.31%) |
Jun 21, 2011 | 16.08 | 16.46 | 16.08 | 16.18 | 304,278 | +0.28(+1.75%) |
Jun 20, 2011 | 15.83 | 15.90 | 15.81 | 15.90 | 200,373 | +0.38(+2.48%) |
Jun 17, 2011 | 15.15 | 15.60 | 15.11 | 15.52 | 479,497 | +0.56(+3.72%) |
Jun 16, 2011 | 14.73 | 15.08 | 14.64 | 14.96 | 159,714 | +0.27(+1.83%) |
Jun 15, 2011 | 14.69 | 14.82 | 14.48 | 14.69 | 277,161 | -0.15(-1.02%) |
Jun 14, 2011 | 14.52 | 14.85 | 14.46 | 14.84 | 258,949 | +0.51(+3.57%) |
Jun 13, 2011 | 14.49 | 14.51 | 14.20 | 14.33 | 176,339 | -0.07(-0.46%) |
Jun 10, 2011 | 14.54 | 14.65 | 14.29 | 14.40 | 195,866 | -0.28(-1.90%) |
Jun 09, 2011 | 14.49 | 14.73 | 14.40 | 14.68 | 103,983 | +0.21(+1.43%) |
Jun 08, 2011 | 14.55 | 14.75 | 14.40 | 14.47 | 153,011 | -0.17(-1.14%) |
Jun 07, 2011 | 14.79 | 14.83 | 14.60 | 14.64 | 135,768 | -0.03(-0.17%) |
Jun 06, 2011 | 14.74 | 14.83 | 14.56 | 14.66 | 324,456 | -0.12(-0.82%) |
Jun 03, 2011 | 14.30 | 14.97 | 14.30 | 14.78 | 257,681 | +0.72(+5.15%) |
May 24, 2011 | 14.33 | 14.33 | 13.87 | 14.06 | 360,168 | -0.24(-1.66%) |
May 23, 2011 | 14.36 | 14.44 | 14.11 | 14.29 | 197,494 | -0.37(-2.51%) |
May 20, 2011 | 14.75 | 14.90 | 14.47 | 14.66 | 206,102 | -0.21(-1.42%) |
May 19, 2011 | 14.83 | 14.92 | 14.64 | 14.87 | 213,044 | +0.16(+1.09%) |
May 18, 2011 | 14.63 | 14.78 | 14.50 | 14.71 | 231,943 | +0.15(+1.04%) |
May 17, 2011 | 14.66 | 14.75 | 14.45 | 14.56 | 144,760 | -0.20(-1.33%) |
May 16, 2011 | 15.04 | 15.05 | 14.75 | 14.76 | 196,729 | -0.41(-2.69%) |
May 13, 2011 | 15.43 | 15.47 | 15.05 | 15.17 | 138,915 | -0.28(-1.82%) |
May 12, 2011 | 15.25 | 15.52 | 15.03 | 15.45 | 119,793 | +0.18(+1.15%) |
May 11, 2011 | 15.79 | 15.79 | 15.15 | 15.27 | 186,845 | -0.60(-3.77%) |
May 10, 2011 | 15.57 | 15.93 | 15.51 | 15.87 | 162,670 | +0.37(+2.40%) |
May 09, 2011 | 15.27 | 15.51 | 15.13 | 15.50 | 172,745 | +0.18(+1.15%) |
May 06, 2011 | 15.33 | 15.47 | 15.26 | 15.32 | 200,148 | +0.23(+1.53%) |
May 05, 2011 | 14.96 | 15.32 | 14.89 | 15.09 | 186,088 | -0.02(-0.10%) |
May 04, 2011 | 15.21 | 15.27 | 14.93 | 15.11 | 250,180 | -0.10(-0.63%) |
May 03, 2011 | 15.49 | 15.51 | 15.10 | 15.20 | 140,612 | -0.29(-1.88%) |
May 02, 2011 | 15.47 | 15.56 | 15.44 | 15.49 | 231,991 | -0.34(-2.16%) |
Apr 29, 2011 | 15.36 | 15.90 | 15.36 | 15.84 | 366,309 | +0.50(+3.25%) |
Apr 28, 2011 | 15.09 | 15.40 | 15.05 | 15.34 | 210,161 | +0.18(+1.20%) |
Apr 27, 2011 | 15.18 | 15.21 | 14.93 | 15.16 | 160,185 | +0.04(+0.23%) |
Apr 26, 2011 | 14.92 | 15.16 | 14.71 | 15.12 | 302,879 | +0.23(+1.56%) |
Apr 25, 2011 | 14.99 | 15.08 | 14.79 | 14.89 | 280,612 | +0.05(+0.31%) |
Apr 21, 2011 | 14.54 | 14.86 | 14.43 | 14.84 | 297,706 | +0.29(+1.97%) |
Apr 20, 2011 | 14.54 | 14.76 | 14.53 | 14.56 | 243,651 | +0.32(+2.26%) |
Apr 19, 2011 | 14.19 | 14.24 | 14.04 | 14.23 | 308,836 | +0.14(+0.96%) |
Apr 18, 2011 | 14.11 | 14.17 | 14.01 | 14.10 | 168,378 | -0.24(-1.68%) |
Apr 15, 2011 | 14.26 | 14.52 | 14.23 | 14.34 | 327,556 | +0.08(+0.53%) |
Apr 14, 2011 | 14.02 | 14.42 | 14.02 | 14.26 | 151,199 | +0.10(+0.71%) |
Apr 13, 2011 | 14.42 | 14.42 | 14.08 | 14.16 | 104,944 | -0.15(-1.05%) |
Apr 12, 2011 | 14.36 | 14.43 | 14.25 | 14.31 | 151,265 | -0.12(-0.80%) |
Apr 11, 2011 | 14.54 | 14.71 | 14.41 | 14.43 | 97,631 | -0.09(-0.62%) |
Apr 08, 2011 | 14.87 | 14.87 | 14.45 | 14.52 | 122,850 | -0.22(-1.50%) |
Apr 07, 2011 | 14.90 | 14.99 | 14.71 | 14.74 | 194,049 | -0.16(-1.05%) |
Apr 06, 2011 | 14.72 | 15.01 | 14.71 | 14.90 | 172,324 | +0.26(+1.79%) |
Apr 05, 2011 | 14.91 | 15.21 | 14.60 | 14.64 | 389,256 | -0.34(-2.28%) |
Apr 04, 2011 | 14.96 | 15.05 | 14.91 | 14.98 | 143,276 | +0.08(+0.51%) |