Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.19 | 15.27 | 15.01 | 15.17 | 870,199 | +0.05(+0.35%) |
Jun 29, 2011 | 14.95 | 15.16 | 14.70 | 15.12 | 865,805 | +0.30(+2.03%) |
Jun 28, 2011 | 14.84 | 14.88 | 14.74 | 14.82 | 761,114 | +0.09(+0.59%) |
Jun 27, 2011 | 14.58 | 14.79 | 14.40 | 14.73 | 718,348 | +0.17(+1.15%) |
Jun 24, 2011 | 14.74 | 14.83 | 14.43 | 14.56 | 615,197 | -0.14(-0.96%) |
Jun 23, 2011 | 14.48 | 14.74 | 14.12 | 14.70 | 1,139,271 | -0.02(-0.14%) |
Jun 22, 2011 | 14.66 | 14.82 | 14.60 | 14.72 | 1,000,156 | +0.00(+0.00%) |
Jun 21, 2011 | 14.57 | 14.86 | 14.55 | 14.72 | 920,968 | +0.31(+2.14%) |
Jun 20, 2011 | 14.33 | 14.45 | 14.31 | 14.42 | 722,349 | +0.40(+2.87%) |
Jun 17, 2011 | 14.22 | 14.46 | 13.98 | 14.02 | 1,498,044 | -0.01(-0.09%) |
Jun 16, 2011 | 14.31 | 14.45 | 13.79 | 14.03 | 1,108,970 | -0.29(-2.06%) |
Jun 15, 2011 | 14.56 | 14.67 | 14.25 | 14.32 | 1,106,570 | -0.44(-2.99%) |
Jun 14, 2011 | 14.46 | 14.87 | 14.44 | 14.77 | 1,179,169 | +0.46(+3.23%) |
Jun 13, 2011 | 14.44 | 14.55 | 14.26 | 14.30 | 989,823 | -0.05(-0.37%) |
Jun 10, 2011 | 14.62 | 14.71 | 14.35 | 14.36 | 1,215,131 | -0.32(-2.19%) |
Jun 09, 2011 | 14.47 | 14.81 | 14.40 | 14.68 | 1,286,240 | +0.27(+1.86%) |
Jun 08, 2011 | 14.50 | 14.63 | 14.36 | 14.41 | 995,665 | -0.17(-1.19%) |
Jun 07, 2011 | 14.59 | 14.73 | 14.48 | 14.58 | 1,579,311 | +0.12(+0.83%) |
Jun 06, 2011 | 14.80 | 14.87 | 14.45 | 14.46 | 1,327,383 | -0.33(-2.22%) |
Jun 03, 2011 | 15.28 | 15.36 | 14.79 | 14.79 | 1,639,178 | -0.13(-0.85%) |
May 24, 2011 | 15.11 | 15.21 | 14.86 | 14.92 | 1,136,972 | -0.09(-0.62%) |
May 23, 2011 | 15.10 | 15.21 | 14.85 | 15.01 | 1,405,109 | -0.43(-2.78%) |
May 20, 2011 | 15.57 | 15.68 | 15.34 | 15.44 | 792,832 | -0.17(-1.11%) |
May 19, 2011 | 15.67 | 15.87 | 15.56 | 15.62 | 1,142,986 | +0.10(+0.65%) |
May 18, 2011 | 15.31 | 15.57 | 15.27 | 15.52 | 1,162,900 | +0.27(+1.80%) |
May 17, 2011 | 15.43 | 15.47 | 15.15 | 15.24 | 1,175,476 | -0.25(-1.64%) |
May 16, 2011 | 15.66 | 15.98 | 15.49 | 15.49 | 1,733,125 | -0.25(-1.62%) |
May 13, 2011 | 16.08 | 16.21 | 15.70 | 15.75 | 1,077,961 | -0.31(-1.92%) |
May 12, 2011 | 16.29 | 16.34 | 15.91 | 16.06 | 1,406,997 | -0.30(-1.84%) |
May 11, 2011 | 16.76 | 16.76 | 16.21 | 16.36 | 1,225,642 | -0.46(-2.71%) |
May 10, 2011 | 16.80 | 16.98 | 16.68 | 16.81 | 1,194,091 | +0.17(+1.05%) |
May 09, 2011 | 16.31 | 16.80 | 16.29 | 16.64 | 884,522 | +0.21(+1.26%) |
May 06, 2011 | 16.44 | 16.78 | 16.31 | 16.43 | 1,105,982 | +0.15(+0.95%) |
May 05, 2011 | 16.31 | 16.57 | 16.13 | 16.28 | 1,240,704 | -0.13(-0.81%) |
May 04, 2011 | 16.60 | 16.74 | 16.05 | 16.41 | 1,793,101 | -0.21(-1.24%) |
May 03, 2011 | 17.28 | 17.35 | 16.60 | 16.62 | 1,717,471 | -0.73(-4.21%) |
May 02, 2011 | 17.37 | 17.41 | 17.31 | 17.35 | 2,587,998 | +0.25(+1.48%) |
Apr 29, 2011 | 17.67 | 18.04 | 16.82 | 17.10 | 3,250,085 | -0.37(-2.09%) |
Apr 28, 2011 | 17.61 | 17.61 | 17.32 | 17.46 | 1,816,097 | -0.07(-0.42%) |
Apr 27, 2011 | 17.57 | 17.69 | 17.25 | 17.53 | 1,206,023 | +0.01(+0.08%) |
Apr 26, 2011 | 17.38 | 17.57 | 17.20 | 17.52 | 1,919,833 | +0.17(+0.99%) |
Apr 25, 2011 | 17.29 | 17.35 | 17.21 | 17.35 | 1,344,086 | +0.06(+0.35%) |
Apr 21, 2011 | 17.36 | 17.37 | 17.02 | 17.29 | 1,464,949 | +0.06(+0.35%) |
Apr 20, 2011 | 16.72 | 17.30 | 16.72 | 17.23 | 1,968,903 | +0.77(+4.68%) |
Apr 19, 2011 | 16.52 | 16.75 | 16.38 | 16.46 | 1,346,950 | -0.04(-0.24%) |
Apr 18, 2011 | 16.50 | 16.59 | 16.38 | 16.50 | 1,538,454 | -0.21(-1.27%) |
Apr 15, 2011 | 16.22 | 16.82 | 16.21 | 16.71 | 2,465,572 | +0.55(+3.41%) |
Apr 14, 2011 | 15.84 | 16.19 | 15.79 | 16.16 | 905,769 | +0.17(+1.04%) |
Apr 13, 2011 | 16.15 | 16.23 | 15.73 | 15.99 | 1,183,524 | -0.07(-0.45%) |
Apr 12, 2011 | 16.21 | 16.50 | 16.02 | 16.07 | 1,165,274 | -0.23(-1.39%) |
Apr 11, 2011 | 16.72 | 16.78 | 16.25 | 16.29 | 1,312,595 | -0.34(-2.04%) |
Apr 08, 2011 | 16.66 | 16.84 | 16.49 | 16.63 | 2,118,732 | +0.07(+0.44%) |
Apr 07, 2011 | 16.56 | 16.90 | 16.54 | 16.56 | 1,555,014 | -0.04(-0.24%) |
Apr 06, 2011 | 16.51 | 16.70 | 16.34 | 16.60 | 1,707,437 | +0.14(+0.85%) |
Apr 05, 2011 | 15.73 | 16.53 | 15.71 | 16.46 | 3,505,096 | +1.08(+6.99%) |
Apr 04, 2011 | 15.42 | 15.57 | 15.30 | 15.38 | 1,121,214 | +0.03(+0.17%) |