Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.43 | 13.75 | 13.43 | 13.63 | 7,214 | +0.07(+0.52%) |
Jun 29, 2011 | 13.12 | 13.68 | 13.12 | 13.56 | 8,894 | +0.31(+2.34%) |
Jun 28, 2011 | 13.00 | 13.25 | 12.99 | 13.25 | 18,085 | +0.24(+1.84%) |
Jun 27, 2011 | 12.98 | 13.08 | 12.95 | 13.01 | 19,312 | -0.08(-0.61%) |
Jun 24, 2011 | 12.87 | 13.09 | 12.87 | 13.09 | 10,073 | +0.26(+2.03%) |
Jun 23, 2011 | 12.82 | 12.93 | 12.77 | 12.83 | 7,328 | -0.09(-0.70%) |
Jun 22, 2011 | 12.98 | 13.01 | 12.70 | 12.92 | 8,472 | -0.06(-0.46%) |
Jun 21, 2011 | 12.62 | 12.98 | 12.62 | 12.98 | 11,575 | +0.38(+3.02%) |
Jun 20, 2011 | 12.56 | 12.65 | 12.56 | 12.60 | 13,640 | -0.11(-0.87%) |
Jun 17, 2011 | 12.73 | 12.76 | 12.65 | 12.71 | 15,307 | +0.05(+0.39%) |
Jun 16, 2011 | 12.90 | 13.15 | 12.65 | 12.66 | 29,677 | -0.17(-1.33%) |
Jun 15, 2011 | 12.93 | 13.01 | 12.75 | 12.83 | 13,857 | -0.14(-1.08%) |
Jun 14, 2011 | 12.99 | 13.02 | 12.79 | 12.97 | 7,944 | -0.03(-0.23%) |
Jun 13, 2011 | 13.03 | 13.09 | 12.85 | 13.00 | 5,860 | +0.03(+0.23%) |
Jun 10, 2011 | 13.08 | 13.10 | 12.87 | 12.97 | 20,769 | -0.18(-1.37%) |
Jun 09, 2011 | 13.19 | 13.20 | 13.02 | 13.15 | 21,680 | +0.03(+0.23%) |
Jun 08, 2011 | 13.33 | 13.45 | 13.12 | 13.12 | 14,352 | -0.28(-2.09%) |
Jun 07, 2011 | 13.52 | 13.55 | 13.31 | 13.40 | 9,029 | -0.12(-0.89%) |
Jun 06, 2011 | 13.76 | 13.76 | 13.44 | 13.52 | 13,647 | -0.25(-1.82%) |
Jun 03, 2011 | 13.81 | 13.91 | 13.40 | 13.77 | 15,270 | -0.73(-5.03%) |
May 24, 2011 | 14.75 | 14.88 | 14.45 | 14.50 | 43,200 | -0.24(-1.62%) |
May 23, 2011 | 14.60 | 14.74 | 14.40 | 14.74 | 10,837 | -0.01(-0.07%) |
May 20, 2011 | 14.76 | 14.77 | 14.67 | 14.75 | 1,500 | -0.04(-0.27%) |
May 19, 2011 | 15.21 | 15.22 | 14.52 | 14.79 | 28,647 | -0.39(-2.57%) |
May 18, 2011 | 14.96 | 15.18 | 14.96 | 15.18 | 6,603 | +0.30(+2.02%) |
May 17, 2011 | 15.25 | 15.35 | 14.77 | 14.88 | 17,557 | -0.50(-3.25%) |
May 16, 2011 | 15.36 | 15.42 | 15.13 | 15.38 | 61,900 | +0.03(+0.20%) |
May 13, 2011 | 15.28 | 15.38 | 15.14 | 15.35 | 38,223 | +0.00(+0.00%) |
May 12, 2011 | 15.07 | 15.52 | 14.94 | 15.35 | 59,096 | +0.40(+2.68%) |
May 11, 2011 | 15.35 | 15.40 | 14.94 | 14.95 | 10,209 | -0.30(-1.97%) |
May 10, 2011 | 14.88 | 15.35 | 14.88 | 15.25 | 38,291 | +0.40(+2.69%) |
May 09, 2011 | 14.67 | 14.92 | 14.67 | 14.85 | 11,781 | +0.10(+0.68%) |
May 06, 2011 | 14.48 | 14.84 | 14.47 | 14.75 | 22,561 | +0.38(+2.64%) |
May 05, 2011 | 14.24 | 14.39 | 14.09 | 14.37 | 24,398 | +0.02(+0.13%) |
May 04, 2011 | 13.50 | 14.49 | 13.49 | 14.35 | 41,913 | +0.60(+4.37%) |
May 03, 2011 | 13.99 | 13.99 | 13.75 | 13.75 | 36,750 | -0.16(-1.15%) |
May 02, 2011 | 13.92 | 13.92 | 13.91 | 13.91 | 5,973 | +0.00(+0.00%) |
Apr 29, 2011 | 13.90 | 13.94 | 13.80 | 13.91 | 7,009 | -0.01(-0.07%) |
Apr 28, 2011 | 14.08 | 14.08 | 13.92 | 13.92 | 3,075 | -0.08(-0.57%) |
Apr 27, 2011 | 14.09 | 14.31 | 13.99 | 14.00 | 5,830 | -0.04(-0.28%) |
Apr 26, 2011 | 13.90 | 14.14 | 13.89 | 14.04 | 5,537 | +0.19(+1.37%) |
Apr 25, 2011 | 13.88 | 13.93 | 13.83 | 13.85 | 9,444 | +0.05(+0.36%) |
Apr 21, 2011 | 13.80 | 13.86 | 13.71 | 13.80 | 4,968 | -0.13(-0.93%) |
Apr 20, 2011 | 13.73 | 14.01 | 13.59 | 13.93 | 47,131 | +0.36(+2.65%) |
Apr 19, 2011 | 13.64 | 13.64 | 13.55 | 13.57 | 5,051 | -0.08(-0.59%) |
Apr 18, 2011 | 13.75 | 13.76 | 13.53 | 13.65 | 24,642 | -0.15(-1.09%) |
Apr 15, 2011 | 13.95 | 13.95 | 13.76 | 13.80 | 41,185 | -0.12(-0.86%) |
Apr 14, 2011 | 14.02 | 14.02 | 13.77 | 13.92 | 18,557 | -0.21(-1.49%) |
Apr 13, 2011 | 14.10 | 14.17 | 14.00 | 14.13 | 22,390 | -0.10(-0.70%) |
Apr 12, 2011 | 14.53 | 14.54 | 13.92 | 14.23 | 9,900 | -0.38(-2.60%) |
Apr 11, 2011 | 14.28 | 14.76 | 13.97 | 14.61 | 15,500 | +0.25(+1.74%) |
Apr 08, 2011 | 14.82 | 14.82 | 13.79 | 14.36 | 159,127 | -0.40(-2.71%) |
Apr 07, 2011 | 15.06 | 15.06 | 14.76 | 14.76 | 7,997 | -0.40(-2.64%) |
Apr 06, 2011 | 15.29 | 15.32 | 15.08 | 15.16 | 4,215 | -0.25(-1.62%) |
Apr 05, 2011 | 15.37 | 15.68 | 15.30 | 15.41 | 12,507 | -0.19(-1.22%) |
Apr 04, 2011 | 15.28 | 15.70 | 14.65 | 15.60 | 109,559 | +0.33(+2.16%) |