Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.80 | 14.91 | 14.80 | 14.90 | 519,398 | +0.17(+1.15%) |
Jun 29, 2011 | 14.67 | 14.85 | 14.65 | 14.73 | 430,835 | +0.14(+0.94%) |
Jun 28, 2011 | 14.42 | 14.60 | 14.41 | 14.59 | 402,897 | +0.18(+1.28%) |
Jun 27, 2011 | 14.32 | 14.47 | 14.26 | 14.41 | 335,077 | +0.12(+0.85%) |
Jun 24, 2011 | 14.37 | 14.44 | 14.16 | 14.29 | 812,807 | -0.03(-0.19%) |
Jun 23, 2011 | 14.20 | 14.37 | 14.06 | 14.31 | 579,202 | -0.07(-0.46%) |
Jun 22, 2011 | 14.35 | 14.54 | 14.31 | 14.38 | 387,566 | -0.04(-0.25%) |
Jun 21, 2011 | 14.39 | 14.45 | 14.26 | 14.42 | 637,838 | +0.17(+1.19%) |
Jun 20, 2011 | 14.22 | 14.28 | 14.18 | 14.25 | 249,200 | +0.17(+1.20%) |
Jun 17, 2011 | 14.13 | 14.24 | 14.00 | 14.08 | 511,264 | +0.07(+0.53%) |
Jun 16, 2011 | 14.00 | 14.15 | 13.86 | 14.00 | 383,813 | +0.08(+0.56%) |
Jun 15, 2011 | 13.89 | 14.04 | 13.85 | 13.93 | 385,093 | -0.14(-0.98%) |
Jun 14, 2011 | 13.98 | 14.14 | 13.90 | 14.06 | 325,546 | +0.28(+2.05%) |
Jun 13, 2011 | 13.87 | 13.91 | 13.70 | 13.78 | 381,948 | -0.05(-0.37%) |
Jun 10, 2011 | 13.84 | 13.96 | 13.79 | 13.83 | 482,093 | -0.13(-0.90%) |
Jun 09, 2011 | 13.97 | 14.09 | 13.87 | 13.96 | 474,928 | +0.02(+0.11%) |
Jun 08, 2011 | 13.91 | 14.13 | 13.87 | 13.94 | 609,267 | +0.03(+0.23%) |
Jun 07, 2011 | 13.94 | 14.02 | 13.85 | 13.91 | 434,323 | +0.10(+0.71%) |
Jun 06, 2011 | 13.86 | 13.97 | 13.76 | 13.81 | 390,507 | -0.05(-0.40%) |
Jun 03, 2011 | 13.78 | 14.00 | 13.76 | 13.87 | 401,083 | +0.19(+1.41%) |
May 24, 2011 | 13.76 | 13.87 | 13.59 | 13.67 | 449,707 | +0.00(+0.03%) |
May 23, 2011 | 13.93 | 13.93 | 13.65 | 13.67 | 550,333 | -0.54(-3.81%) |
May 20, 2011 | 14.22 | 14.29 | 14.09 | 14.21 | 646,096 | -0.10(-0.68%) |
May 19, 2011 | 14.57 | 14.57 | 14.22 | 14.31 | 347,542 | -0.05(-0.38%) |
May 18, 2011 | 14.19 | 14.45 | 14.11 | 14.36 | 297,380 | +0.18(+1.24%) |
May 17, 2011 | 14.23 | 14.29 | 14.06 | 14.19 | 331,243 | -0.09(-0.63%) |
May 16, 2011 | 14.34 | 14.59 | 14.27 | 14.28 | 402,096 | -0.18(-1.27%) |
May 13, 2011 | 14.84 | 14.94 | 14.43 | 14.46 | 287,153 | -0.39(-2.64%) |
May 12, 2011 | 14.55 | 14.93 | 14.48 | 14.85 | 178,099 | +0.24(+1.61%) |
May 11, 2011 | 15.04 | 15.04 | 14.51 | 14.62 | 532,304 | -0.54(-3.57%) |
May 10, 2011 | 14.96 | 15.16 | 14.89 | 15.16 | 388,348 | +0.31(+2.06%) |
May 09, 2011 | 14.55 | 14.91 | 14.53 | 14.85 | 358,271 | +0.27(+1.83%) |
May 06, 2011 | 14.65 | 14.74 | 14.47 | 14.59 | 371,299 | +0.11(+0.76%) |
May 05, 2011 | 14.84 | 14.84 | 14.40 | 14.48 | 705,893 | -0.51(-3.40%) |
May 04, 2011 | 15.30 | 15.30 | 14.95 | 14.99 | 541,671 | -0.30(-1.95%) |
May 03, 2011 | 15.33 | 15.43 | 15.05 | 15.29 | 872,534 | -0.04(-0.23%) |
May 02, 2011 | 15.35 | 15.35 | 15.27 | 15.32 | 746,707 | -0.01(-0.08%) |
Apr 29, 2011 | 15.60 | 15.60 | 15.25 | 15.33 | 734,671 | -0.31(-1.95%) |
Apr 28, 2011 | 15.24 | 15.73 | 15.24 | 15.64 | 1,122,201 | +0.35(+2.31%) |
Apr 27, 2011 | 15.28 | 15.36 | 15.06 | 15.29 | 604,693 | +0.05(+0.31%) |
Apr 26, 2011 | 14.71 | 15.47 | 14.71 | 15.24 | 1,536,336 | +1.33(+9.58%) |
Apr 25, 2011 | 13.90 | 13.93 | 13.79 | 13.91 | 204,811 | -0.05(-0.34%) |
Apr 21, 2011 | 13.96 | 13.96 | 13.81 | 13.95 | 125,778 | +0.13(+0.94%) |
Apr 20, 2011 | 13.84 | 13.87 | 13.74 | 13.82 | 223,560 | +0.18(+1.29%) |
Apr 19, 2011 | 13.78 | 13.82 | 13.57 | 13.65 | 207,750 | -0.07(-0.49%) |
Apr 18, 2011 | 13.73 | 13.74 | 13.56 | 13.71 | 377,811 | -0.28(-2.02%) |
Apr 15, 2011 | 13.81 | 14.09 | 13.81 | 14.00 | 296,288 | +0.14(+0.99%) |
Apr 14, 2011 | 13.66 | 13.89 | 13.64 | 13.86 | 233,982 | +0.06(+0.45%) |
Apr 13, 2011 | 13.90 | 13.96 | 13.67 | 13.80 | 472,688 | -0.01(-0.09%) |
Apr 12, 2011 | 13.90 | 14.07 | 13.78 | 13.81 | 382,340 | -0.16(-1.15%) |
Apr 11, 2011 | 14.08 | 14.16 | 13.94 | 13.97 | 194,467 | -0.11(-0.75%) |
Apr 08, 2011 | 14.39 | 14.45 | 14.02 | 14.07 | 211,749 | -0.20(-1.40%) |
Apr 07, 2011 | 14.47 | 14.54 | 14.26 | 14.27 | 250,986 | -0.18(-1.25%) |
Apr 06, 2011 | 14.54 | 14.59 | 14.40 | 14.45 | 195,240 | +0.03(+0.19%) |
Apr 05, 2011 | 14.34 | 14.54 | 14.24 | 14.43 | 227,798 | +0.02(+0.11%) |
Apr 04, 2011 | 14.49 | 14.59 | 14.35 | 14.41 | 204,434 | -0.07(-0.49%) |