Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.30 | 14.58 | 14.28 | 14.53 | 4,849,572 | +0.27(+1.87%) |
Jun 29, 2011 | 14.33 | 14.33 | 14.23 | 14.26 | 2,307,618 | +0.02(+0.15%) |
Jun 28, 2011 | 14.22 | 14.26 | 14.18 | 14.24 | 3,425,586 | +0.01(+0.07%) |
Jun 27, 2011 | 14.07 | 14.25 | 14.07 | 14.23 | 4,128,876 | +0.11(+0.74%) |
Jun 24, 2011 | 14.17 | 14.19 | 14.03 | 14.13 | 3,792,150 | -0.04(-0.28%) |
Jun 23, 2011 | 13.98 | 14.18 | 13.80 | 14.17 | 7,463,490 | +0.04(+0.30%) |
Jun 22, 2011 | 14.04 | 14.15 | 14.03 | 14.12 | 5,700,630 | +0.08(+0.59%) |
Jun 21, 2011 | 14.04 | 14.09 | 13.97 | 14.04 | 4,208,976 | +0.05(+0.39%) |
Jun 20, 2011 | 13.99 | 14.03 | 13.96 | 13.99 | 4,620,378 | -0.01(-0.11%) |
Jun 17, 2011 | 14.00 | 14.09 | 13.97 | 14.00 | 4,134,708 | +0.13(+0.94%) |
Jun 16, 2011 | 13.96 | 14.01 | 13.76 | 13.87 | 3,186,348 | -0.11(-0.77%) |
Jun 15, 2011 | 14.38 | 14.38 | 13.97 | 13.98 | 3,641,628 | -0.28(-1.99%) |
Jun 14, 2011 | 14.02 | 14.35 | 13.94 | 14.26 | 4,138,824 | +0.33(+2.39%) |
Jun 13, 2011 | 14.04 | 14.11 | 13.91 | 13.93 | 3,406,500 | -0.10(-0.74%) |
Jun 10, 2011 | 14.38 | 14.38 | 14.03 | 14.03 | 3,877,734 | -0.38(-2.61%) |
Jun 09, 2011 | 14.30 | 14.44 | 14.21 | 14.41 | 2,902,116 | +0.09(+0.61%) |
Jun 08, 2011 | 14.34 | 14.45 | 14.24 | 14.32 | 5,923,536 | -0.09(-0.61%) |
Jun 07, 2011 | 14.41 | 14.46 | 14.24 | 14.41 | 4,628,712 | +0.08(+0.54%) |
Jun 06, 2011 | 14.35 | 14.43 | 14.20 | 14.34 | 4,533,354 | -0.07(-0.50%) |
Jun 03, 2011 | 14.37 | 14.46 | 14.31 | 14.41 | 4,049,220 | -0.24(-1.67%) |
May 24, 2011 | 14.67 | 14.70 | 14.55 | 14.65 | 3,921,126 | -0.04(-0.29%) |
May 23, 2011 | 14.53 | 14.71 | 14.49 | 14.70 | 4,130,310 | -0.04(-0.29%) |
May 20, 2011 | 14.97 | 14.97 | 14.72 | 14.74 | 4,632,084 | -0.23(-1.56%) |
May 19, 2011 | 14.94 | 15.06 | 14.89 | 14.97 | 2,731,614 | +0.05(+0.37%) |
May 18, 2011 | 14.74 | 14.95 | 14.67 | 14.92 | 5,947,398 | +0.17(+1.16%) |
May 17, 2011 | 14.76 | 14.78 | 14.55 | 14.74 | 3,467,208 | -0.14(-0.92%) |
May 16, 2011 | 14.69 | 14.93 | 14.68 | 14.88 | 4,149,318 | +0.17(+1.18%) |
May 13, 2011 | 14.87 | 14.92 | 14.62 | 14.71 | 4,015,224 | -0.16(-1.10%) |
May 12, 2011 | 14.66 | 14.91 | 14.55 | 14.87 | 4,301,316 | +0.21(+1.42%) |
May 11, 2011 | 14.78 | 14.81 | 14.56 | 14.66 | 3,978,744 | -0.11(-0.74%) |
May 10, 2011 | 14.70 | 14.88 | 14.68 | 14.77 | 5,093,436 | +0.10(+0.65%) |
May 09, 2011 | 14.67 | 14.70 | 14.40 | 14.68 | 5,929,692 | -0.02(-0.15%) |
May 06, 2011 | 14.56 | 14.83 | 14.54 | 14.70 | 9,655,002 | +0.27(+1.85%) |
May 05, 2011 | 14.22 | 14.53 | 14.19 | 14.43 | 6,799,134 | +0.18(+1.25%) |
May 04, 2011 | 14.21 | 14.29 | 14.15 | 14.26 | 5,900,388 | +0.02(+0.13%) |
May 03, 2011 | 14.30 | 14.50 | 14.17 | 14.24 | 5,475,060 | -0.12(-0.86%) |
May 02, 2011 | 14.38 | 14.38 | 14.34 | 14.36 | 5,448,726 | -0.03(-0.22%) |
Apr 29, 2011 | 14.06 | 14.49 | 14.02 | 14.39 | 7,437,708 | +0.35(+2.49%) |
Apr 28, 2011 | 13.96 | 14.09 | 13.92 | 14.04 | 2,534,262 | +0.05(+0.33%) |
Apr 27, 2011 | 13.90 | 14.01 | 13.76 | 13.99 | 3,924,162 | +0.11(+0.77%) |
Apr 26, 2011 | 13.97 | 14.11 | 13.88 | 13.89 | 4,502,094 | -0.08(-0.57%) |
Apr 25, 2011 | 14.00 | 14.06 | 13.88 | 13.97 | 6,280,542 | +0.07(+0.54%) |
Apr 21, 2011 | 14.58 | 14.59 | 13.69 | 13.89 | 11,524,638 | -0.17(-1.19%) |
Apr 20, 2011 | 13.76 | 14.09 | 13.74 | 14.06 | 7,389,582 | +0.43(+3.12%) |
Apr 19, 2011 | 13.59 | 13.63 | 13.41 | 13.63 | 7,517,520 | +0.04(+0.26%) |
Apr 18, 2011 | 13.89 | 13.89 | 13.52 | 13.60 | 10,460,862 | -0.39(-2.80%) |
Apr 15, 2011 | 14.03 | 14.08 | 13.90 | 13.99 | 6,833,034 | +0.01(+0.06%) |
Apr 14, 2011 | 14.02 | 14.16 | 13.92 | 13.98 | 6,399,768 | -0.09(-0.66%) |
Apr 13, 2011 | 13.91 | 14.15 | 13.88 | 14.08 | 4,593,360 | +0.20(+1.44%) |
Apr 12, 2011 | 13.84 | 13.88 | 13.78 | 13.88 | 6,915,948 | -0.02(-0.11%) |
Apr 11, 2011 | 13.83 | 13.95 | 13.78 | 13.89 | 4,259,916 | +0.05(+0.35%) |
Apr 08, 2011 | 13.79 | 13.88 | 13.77 | 13.84 | 5,512,770 | +0.05(+0.34%) |
Apr 07, 2011 | 13.69 | 13.84 | 13.68 | 13.80 | 7,444,548 | +0.09(+0.63%) |
Apr 06, 2011 | 13.71 | 13.83 | 13.69 | 13.71 | 10,072,074 | +0.00(+0.00%) |
Apr 05, 2011 | 14.13 | 14.18 | 13.47 | 13.71 | 21,476,280 | -0.54(-3.77%) |
Apr 04, 2011 | 14.74 | 14.77 | 13.87 | 14.25 | 22,206,000 | -0.10(-0.69%) |