Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.08 | 15.34 | 14.96 | 15.15 | 138,543 | +0.12(+0.80%) |
Jun 29, 2011 | 14.99 | 15.10 | 14.83 | 15.03 | 104,837 | +0.05(+0.33%) |
Jun 28, 2011 | 14.84 | 14.99 | 14.66 | 14.98 | 160,059 | +0.18(+1.22%) |
Jun 27, 2011 | 14.74 | 14.92 | 14.60 | 14.80 | 161,126 | +0.06(+0.41%) |
Jun 24, 2011 | 14.90 | 14.90 | 14.59 | 14.74 | 528,114 | -0.12(-0.81%) |
Jun 23, 2011 | 14.73 | 14.96 | 14.45 | 14.86 | 188,344 | -0.05(-0.34%) |
Jun 22, 2011 | 15.21 | 15.29 | 14.89 | 14.91 | 92,280 | -0.35(-2.29%) |
Jun 21, 2011 | 15.10 | 15.41 | 15.07 | 15.26 | 161,329 | +0.26(+1.73%) |
Jun 20, 2011 | 14.99 | 15.27 | 14.87 | 15.00 | 115,279 | -0.13(-0.86%) |
Jun 17, 2011 | 15.36 | 15.42 | 14.91 | 15.13 | 212,948 | -0.21(-1.40%) |
Jun 16, 2011 | 15.33 | 15.44 | 15.09 | 15.35 | 118,100 | +0.10(+0.62%) |
Jun 15, 2011 | 15.49 | 15.60 | 15.14 | 15.25 | 129,252 | -0.37(-2.37%) |
Jun 14, 2011 | 15.74 | 15.77 | 15.49 | 15.62 | 221,432 | +0.01(+0.06%) |
Jun 13, 2011 | 15.99 | 16.00 | 15.56 | 15.61 | 166,133 | -0.27(-1.70%) |
Jun 10, 2011 | 15.46 | 16.30 | 15.46 | 15.88 | 433,426 | +0.43(+2.78%) |
Jun 09, 2011 | 15.23 | 15.69 | 14.93 | 15.45 | 132,054 | +0.30(+1.98%) |
Jun 08, 2011 | 15.06 | 15.20 | 14.91 | 15.15 | 122,282 | +0.03(+0.20%) |
Jun 07, 2011 | 14.95 | 15.27 | 14.58 | 15.12 | 256,837 | +0.69(+4.79%) |
Jun 06, 2011 | 14.63 | 14.65 | 14.31 | 14.43 | 171,990 | -0.23(-1.57%) |
Jun 03, 2011 | 14.96 | 15.32 | 14.61 | 14.66 | 239,989 | -0.29(-1.94%) |
May 24, 2011 | 14.79 | 15.10 | 14.77 | 14.95 | 252,935 | +0.16(+1.08%) |
May 23, 2011 | 14.45 | 14.83 | 14.39 | 14.79 | 353,498 | +0.08(+0.54%) |
May 20, 2011 | 14.63 | 14.71 | 14.46 | 14.71 | 160,738 | -0.01(-0.07%) |
May 19, 2011 | 14.79 | 14.84 | 14.57 | 14.72 | 122,644 | +0.00(+0.00%) |
May 18, 2011 | 14.24 | 14.74 | 14.14 | 14.72 | 188,669 | +0.55(+3.88%) |
May 17, 2011 | 14.35 | 14.46 | 14.04 | 14.17 | 203,298 | -0.28(-1.94%) |
May 16, 2011 | 14.33 | 14.58 | 14.33 | 14.45 | 157,473 | +0.04(+0.28%) |
May 13, 2011 | 14.54 | 14.70 | 14.34 | 14.41 | 147,204 | -0.15(-1.03%) |
May 12, 2011 | 14.40 | 14.65 | 14.31 | 14.56 | 181,139 | +0.10(+0.69%) |
May 11, 2011 | 14.37 | 14.55 | 14.21 | 14.46 | 163,071 | +0.03(+0.21%) |
May 10, 2011 | 14.38 | 14.64 | 14.18 | 14.43 | 326,614 | +0.13(+0.91%) |
May 09, 2011 | 13.93 | 14.37 | 13.93 | 14.30 | 234,414 | +0.32(+2.29%) |
May 06, 2011 | 14.34 | 14.54 | 13.96 | 13.98 | 303,901 | -0.07(-0.50%) |
May 05, 2011 | 13.65 | 14.16 | 13.26 | 14.05 | 434,361 | +0.37(+2.70%) |
May 04, 2011 | 13.37 | 13.91 | 13.22 | 13.68 | 478,316 | +0.29(+2.20%) |
May 03, 2011 | 13.13 | 13.43 | 12.95 | 13.38 | 668,682 | +0.14(+1.10%) |
May 02, 2011 | 13.28 | 13.47 | 13.18 | 13.24 | 300,646 | -0.03(-0.23%) |
Apr 29, 2011 | 12.71 | 13.94 | 12.70 | 13.27 | 758,098 | +0.86(+6.93%) |
Apr 28, 2011 | 12.25 | 12.41 | 12.25 | 12.41 | 122,416 | +0.12(+0.98%) |
Apr 27, 2011 | 12.19 | 12.35 | 12.09 | 12.29 | 87,556 | +0.08(+0.66%) |
Apr 26, 2011 | 12.04 | 12.35 | 12.01 | 12.21 | 121,378 | +0.18(+1.50%) |
Apr 25, 2011 | 12.06 | 12.16 | 11.98 | 12.03 | 95,134 | -0.12(-0.99%) |
Apr 21, 2011 | 12.24 | 12.24 | 12.05 | 12.15 | 50,388 | -0.02(-0.16%) |
Apr 20, 2011 | 12.18 | 12.25 | 12.13 | 12.17 | 79,877 | +0.16(+1.33%) |
Apr 19, 2011 | 12.07 | 12.09 | 11.98 | 12.01 | 146,444 | -0.01(-0.08%) |
Apr 18, 2011 | 12.02 | 12.09 | 11.93 | 12.02 | 150,424 | -0.15(-1.23%) |
Apr 15, 2011 | 12.01 | 12.18 | 11.99 | 12.17 | 108,307 | +0.14(+1.16%) |
Apr 14, 2011 | 11.95 | 12.05 | 11.81 | 12.03 | 113,371 | -0.01(-0.08%) |
Apr 13, 2011 | 12.04 | 12.15 | 11.98 | 12.04 | 408,770 | +0.08(+0.67%) |
Apr 12, 2011 | 11.91 | 12.23 | 11.87 | 11.96 | 170,944 | +0.00(+0.00%) |
Apr 11, 2011 | 11.75 | 12.02 | 11.71 | 11.96 | 173,117 | +0.23(+1.96%) |
Apr 08, 2011 | 11.78 | 11.83 | 11.60 | 11.73 | 165,726 | +0.03(+0.26%) |
Apr 07, 2011 | 12.24 | 12.24 | 11.65 | 11.70 | 198,552 | -0.50(-4.10%) |
Apr 06, 2011 | 11.97 | 12.24 | 11.81 | 12.20 | 186,635 | +0.26(+2.18%) |
Apr 05, 2011 | 11.94 | 12.09 | 11.79 | 11.94 | 74,867 | -0.04(-0.33%) |
Apr 04, 2011 | 11.79 | 12.13 | 11.79 | 11.98 | 297,714 | +0.13(+1.10%) |