Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.33 | 15.54 | 15.23 | 15.31 | 209,662 | +0.05(+0.30%) |
Jun 29, 2011 | 15.42 | 15.50 | 15.08 | 15.27 | 210,189 | -0.04(-0.25%) |
Jun 28, 2011 | 15.21 | 15.50 | 15.11 | 15.31 | 190,401 | +0.20(+1.31%) |
Jun 27, 2011 | 14.95 | 15.29 | 14.73 | 15.11 | 275,255 | +0.15(+1.02%) |
Jun 24, 2011 | 15.07 | 15.21 | 14.61 | 14.95 | 515,439 | -0.06(-0.41%) |
Jun 23, 2011 | 14.22 | 15.05 | 14.18 | 15.02 | 519,307 | +0.66(+4.63%) |
Jun 22, 2011 | 14.42 | 14.66 | 14.34 | 14.35 | 198,680 | -0.20(-1.36%) |
Jun 21, 2011 | 13.98 | 14.56 | 13.93 | 14.55 | 466,711 | +0.75(+5.42%) |
Jun 20, 2011 | 13.76 | 13.86 | 13.66 | 13.80 | 555,797 | +0.53(+4.03%) |
Jun 17, 2011 | 13.44 | 13.44 | 13.14 | 13.27 | 306,471 | +0.01(+0.06%) |
Jun 16, 2011 | 12.99 | 13.37 | 12.84 | 13.26 | 185,892 | +0.31(+2.36%) |
Jun 15, 2011 | 13.12 | 13.23 | 12.89 | 12.96 | 213,277 | -0.36(-2.69%) |
Jun 14, 2011 | 13.09 | 13.46 | 13.00 | 13.31 | 213,414 | +0.41(+3.19%) |
Jun 13, 2011 | 13.02 | 13.12 | 12.68 | 12.90 | 161,790 | -0.05(-0.41%) |
Jun 10, 2011 | 13.43 | 13.52 | 12.92 | 12.96 | 271,497 | -0.61(-4.53%) |
Jun 09, 2011 | 13.38 | 13.69 | 13.21 | 13.57 | 354,905 | +0.24(+1.76%) |
Jun 08, 2011 | 13.29 | 13.40 | 13.07 | 13.33 | 409,480 | -0.05(-0.34%) |
Jun 07, 2011 | 13.32 | 13.57 | 13.14 | 13.38 | 282,431 | +0.20(+1.55%) |
Jun 06, 2011 | 13.51 | 13.58 | 13.08 | 13.18 | 328,962 | -0.37(-2.74%) |
Jun 03, 2011 | 13.69 | 13.79 | 13.48 | 13.55 | 299,217 | -0.11(-0.83%) |
May 24, 2011 | 13.75 | 13.93 | 13.24 | 13.66 | 591,120 | -0.06(-0.44%) |
May 23, 2011 | 13.94 | 13.99 | 13.70 | 13.72 | 285,999 | -0.45(-3.16%) |
May 20, 2011 | 14.12 | 14.78 | 14.11 | 14.17 | 493,906 | +0.22(+1.58%) |
May 19, 2011 | 14.21 | 14.40 | 13.79 | 13.95 | 337,894 | -0.15(-1.08%) |
May 18, 2011 | 14.35 | 14.35 | 13.95 | 14.10 | 421,039 | -0.27(-1.85%) |
May 17, 2011 | 14.43 | 14.76 | 14.31 | 14.37 | 259,779 | -0.20(-1.35%) |
May 16, 2011 | 14.83 | 15.02 | 14.56 | 14.56 | 285,227 | -0.36(-2.44%) |
May 13, 2011 | 15.09 | 15.30 | 14.78 | 14.93 | 274,728 | -0.13(-0.86%) |
May 12, 2011 | 14.83 | 15.17 | 14.66 | 15.06 | 212,653 | +0.13(+0.86%) |
May 11, 2011 | 15.48 | 15.48 | 14.81 | 14.93 | 420,768 | -0.62(-4.00%) |
May 10, 2011 | 15.29 | 15.77 | 15.29 | 15.55 | 412,130 | +0.39(+2.60%) |
May 09, 2011 | 14.68 | 15.17 | 14.61 | 15.15 | 208,606 | +0.43(+2.94%) |
May 06, 2011 | 14.88 | 15.35 | 14.57 | 14.72 | 154,332 | +0.06(+0.41%) |
May 05, 2011 | 14.58 | 15.01 | 14.43 | 14.66 | 248,716 | -0.06(-0.41%) |
May 04, 2011 | 14.73 | 14.94 | 14.68 | 14.72 | 363,278 | -0.02(-0.15%) |
May 03, 2011 | 14.73 | 15.03 | 14.62 | 14.75 | 297,378 | +0.00(+0.00%) |
May 02, 2011 | 14.83 | 14.83 | 14.73 | 14.75 | 277,499 | -0.14(-0.97%) |
Apr 29, 2011 | 15.12 | 15.12 | 14.67 | 14.89 | 270,063 | -0.16(-1.06%) |
Apr 28, 2011 | 15.03 | 15.17 | 14.89 | 15.05 | 253,362 | +0.01(+0.05%) |
Apr 27, 2011 | 14.85 | 15.08 | 14.69 | 15.04 | 247,593 | +0.17(+1.17%) |
Apr 26, 2011 | 14.78 | 15.02 | 14.68 | 14.87 | 432,130 | +0.13(+0.87%) |
Apr 25, 2011 | 15.11 | 15.17 | 14.68 | 14.74 | 306,953 | -0.37(-2.46%) |
Apr 21, 2011 | 15.19 | 15.32 | 14.84 | 15.11 | 272,000 | -0.06(-0.40%) |
Apr 20, 2011 | 15.17 | 15.22 | 14.83 | 15.17 | 500,511 | +0.20(+1.37%) |
Apr 19, 2011 | 15.26 | 15.36 | 14.80 | 14.97 | 500,633 | -0.17(-1.15%) |
Apr 18, 2011 | 15.92 | 15.97 | 14.66 | 15.14 | 1,083,135 | -1.27(-7.72%) |
Apr 15, 2011 | 14.78 | 17.24 | 14.78 | 16.41 | 1,817,013 | +1.56(+10.47%) |
Apr 14, 2011 | 14.43 | 14.87 | 14.42 | 14.85 | 392,893 | +0.27(+1.82%) |
Apr 13, 2011 | 14.78 | 14.93 | 14.35 | 14.59 | 224,370 | -0.14(-0.93%) |
Apr 12, 2011 | 15.03 | 15.17 | 14.72 | 14.72 | 294,628 | -0.52(-3.38%) |
Apr 11, 2011 | 14.97 | 15.30 | 14.79 | 15.24 | 395,740 | +0.25(+1.67%) |
Apr 08, 2011 | 16.28 | 16.28 | 14.75 | 14.99 | 726,408 | -1.24(-7.62%) |
Apr 07, 2011 | 16.44 | 16.67 | 16.20 | 16.22 | 305,080 | -0.19(-1.16%) |
Apr 06, 2011 | 16.32 | 16.56 | 16.25 | 16.41 | 160,336 | +0.20(+1.26%) |
Apr 05, 2011 | 16.16 | 16.44 | 16.04 | 16.21 | 165,856 | -0.02(-0.14%) |
Apr 04, 2011 | 16.25 | 16.45 | 16.19 | 16.23 | 268,590 | +0.00(+0.00%) |