Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.48 | 15.52 | 15.45 | 15.47 | 17,568,762 | +0.06(+0.39%) |
Jun 29, 2011 | 15.41 | 15.48 | 15.37 | 15.41 | 19,516,356 | +0.09(+0.56%) |
Jun 28, 2011 | 15.54 | 15.55 | 15.31 | 15.32 | 35,691,828 | -0.13(-0.83%) |
Jun 27, 2011 | 15.49 | 15.51 | 15.40 | 15.45 | 31,296,534 | -0.02(-0.16%) |
Jun 24, 2011 | 15.55 | 15.55 | 15.39 | 15.47 | 24,827,230 | -0.02(-0.11%) |
Jun 23, 2011 | 15.43 | 15.53 | 15.32 | 15.49 | 32,680,680 | +0.11(+0.70%) |
Jun 22, 2011 | 15.38 | 15.49 | 15.38 | 15.38 | 18,482,232 | +0.07(+0.49%) |
Jun 21, 2011 | 15.39 | 15.43 | 15.27 | 15.31 | 26,316,592 | +0.00(+0.00%) |
Jun 20, 2011 | 15.28 | 15.33 | 15.28 | 15.31 | 13,309,007 | +0.08(+0.54%) |
Jun 17, 2011 | 15.28 | 15.29 | 15.20 | 15.23 | 14,587,068 | -0.02(-0.11%) |
Jun 16, 2011 | 15.22 | 15.26 | 15.10 | 15.24 | 16,816,814 | +0.06(+0.38%) |
Jun 15, 2011 | 15.19 | 15.31 | 15.12 | 15.19 | 14,169,531 | -0.03(-0.22%) |
Jun 14, 2011 | 15.18 | 15.24 | 15.18 | 15.22 | 10,513,643 | +0.07(+0.44%) |
Jun 13, 2011 | 15.09 | 15.19 | 15.04 | 15.15 | 13,671,368 | +0.11(+0.71%) |
Jun 10, 2011 | 15.18 | 15.21 | 15.04 | 15.04 | 15,213,749 | -0.20(-1.30%) |
Jun 09, 2011 | 15.32 | 15.33 | 15.14 | 15.24 | 17,204,548 | -0.05(-0.32%) |
Jun 08, 2011 | 15.14 | 15.34 | 15.13 | 15.29 | 24,054,338 | +0.16(+1.04%) |
Jun 07, 2011 | 15.10 | 15.19 | 15.08 | 15.14 | 16,164,209 | +0.07(+0.49%) |
Jun 06, 2011 | 15.12 | 15.16 | 15.06 | 15.06 | 14,942,860 | -0.02(-0.11%) |
Jun 03, 2011 | 15.01 | 15.13 | 14.99 | 15.08 | 18,469,430 | +0.17(+1.17%) |
May 24, 2011 | 14.93 | 14.94 | 14.87 | 14.90 | 8,075,813 | +0.00(+0.00%) |
May 23, 2011 | 14.87 | 14.95 | 14.82 | 14.90 | 9,665,812 | +0.01(+0.06%) |
May 20, 2011 | 14.85 | 14.93 | 14.84 | 14.90 | 11,733,172 | +0.05(+0.33%) |
May 19, 2011 | 14.80 | 14.88 | 14.80 | 14.85 | 9,955,670 | +0.05(+0.34%) |
May 18, 2011 | 14.80 | 14.80 | 14.73 | 14.80 | 9,183,734 | +0.03(+0.22%) |
May 17, 2011 | 14.69 | 14.78 | 14.66 | 14.76 | 9,239,471 | +0.07(+0.45%) |
May 16, 2011 | 14.55 | 14.75 | 14.54 | 14.70 | 17,794,070 | +0.07(+0.51%) |
May 13, 2011 | 14.74 | 14.74 | 14.62 | 14.62 | 17,485,462 | -0.12(-0.84%) |
May 12, 2011 | 14.84 | 14.84 | 14.71 | 14.75 | 20,708,174 | -0.07(-0.50%) |
May 11, 2011 | 14.83 | 14.85 | 14.74 | 14.82 | 19,846,292 | -0.03(-0.22%) |
May 10, 2011 | 14.96 | 14.96 | 14.80 | 14.85 | 19,410,924 | -0.10(-0.66%) |
May 09, 2011 | 14.85 | 14.95 | 14.85 | 14.95 | 12,041,883 | +0.10(+0.67%) |
May 06, 2011 | 14.89 | 14.90 | 14.80 | 14.85 | 9,712,549 | +0.01(+0.06%) |
May 05, 2011 | 14.86 | 14.90 | 14.80 | 14.85 | 14,156,381 | +0.01(+0.06%) |
May 04, 2011 | 14.81 | 14.84 | 14.73 | 14.84 | 9,551,350 | +0.01(+0.06%) |
May 03, 2011 | 14.80 | 14.84 | 14.76 | 14.83 | 13,457,114 | +0.06(+0.39%) |
May 02, 2011 | 14.75 | 14.79 | 14.74 | 14.77 | 11,663,726 | +0.01(+0.06%) |
Apr 29, 2011 | 14.75 | 14.77 | 14.69 | 14.76 | 8,857,187 | +0.01(+0.06%) |
Apr 28, 2011 | 14.75 | 14.79 | 14.70 | 14.75 | 13,675,466 | +0.03(+0.22%) |
Apr 27, 2011 | 14.69 | 14.73 | 14.65 | 14.72 | 11,419,345 | +0.07(+0.45%) |
Apr 26, 2011 | 14.60 | 14.68 | 14.58 | 14.66 | 12,259,237 | +0.08(+0.57%) |
Apr 25, 2011 | 14.50 | 14.57 | 14.49 | 14.57 | 9,156,797 | +0.02(+0.17%) |
Apr 21, 2011 | 14.44 | 14.56 | 14.41 | 14.55 | 12,314,388 | +0.12(+0.86%) |
Apr 20, 2011 | 14.37 | 14.43 | 14.32 | 14.42 | 9,883,810 | +0.07(+0.46%) |
Apr 19, 2011 | 14.37 | 14.42 | 14.27 | 14.36 | 8,980,938 | +0.00(+0.00%) |
Apr 18, 2011 | 14.44 | 14.44 | 14.30 | 14.36 | 13,472,244 | -0.05(-0.34%) |
Apr 15, 2011 | 14.44 | 14.45 | 14.37 | 14.41 | 9,359,159 | -0.05(-0.34%) |
Apr 14, 2011 | 14.32 | 14.46 | 14.31 | 14.46 | 13,841,988 | +0.15(+1.04%) |
Apr 13, 2011 | 14.27 | 14.42 | 14.25 | 14.31 | 11,495,628 | +0.07(+0.52%) |
Apr 12, 2011 | 14.37 | 14.44 | 14.23 | 14.23 | 13,100,533 | -0.16(-1.09%) |
Apr 11, 2011 | 14.29 | 14.44 | 14.24 | 14.39 | 17,510,392 | +0.13(+0.93%) |
Apr 08, 2011 | 14.38 | 14.39 | 14.19 | 14.26 | 25,108,412 | -0.15(-1.03%) |
Apr 07, 2011 | 14.47 | 14.48 | 14.33 | 14.41 | 24,459,158 | -0.08(-0.57%) |
Apr 06, 2011 | 14.48 | 14.51 | 14.45 | 14.49 | 9,530,495 | +0.04(+0.29%) |
Apr 05, 2011 | 14.48 | 14.55 | 14.45 | 14.45 | 9,452,046 | -0.03(-0.23%) |
Apr 04, 2011 | 14.42 | 14.50 | 14.41 | 14.48 | 13,414,251 | +0.07(+0.46%) |