Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.24 | 17.25 | 16.89 | 16.91 | 219,593 | -0.24(-1.43%) |
Jun 29, 2011 | 16.83 | 17.20 | 16.75 | 17.16 | 166,012 | +0.44(+2.66%) |
Jun 28, 2011 | 16.75 | 17.08 | 16.67 | 16.71 | 285,237 | +0.26(+1.55%) |
Jun 27, 2011 | 16.11 | 16.50 | 16.11 | 16.46 | 117,333 | +0.37(+2.28%) |
Jun 24, 2011 | 16.26 | 16.35 | 16.03 | 16.09 | 239,856 | -0.12(-0.72%) |
Jun 23, 2011 | 15.98 | 16.21 | 15.87 | 16.21 | 242,112 | -0.05(-0.31%) |
Jun 22, 2011 | 16.26 | 16.58 | 16.24 | 16.26 | 142,232 | -0.05(-0.31%) |
Jun 21, 2011 | 16.21 | 16.59 | 16.21 | 16.31 | 301,843 | +0.28(+1.75%) |
Jun 20, 2011 | 15.95 | 16.03 | 15.94 | 16.03 | 198,769 | +0.39(+2.48%) |
Jun 17, 2011 | 15.27 | 15.73 | 15.23 | 15.64 | 475,659 | +0.56(+3.72%) |
Jun 16, 2011 | 14.85 | 15.20 | 14.75 | 15.08 | 158,436 | +0.27(+1.83%) |
Jun 15, 2011 | 14.81 | 14.94 | 14.60 | 14.81 | 274,942 | -0.15(-1.02%) |
Jun 14, 2011 | 14.64 | 14.97 | 14.58 | 14.96 | 256,877 | +0.52(+3.57%) |
Jun 13, 2011 | 14.61 | 14.63 | 14.31 | 14.45 | 174,927 | -0.07(-0.46%) |
Jun 10, 2011 | 14.66 | 14.76 | 14.40 | 14.51 | 194,298 | -0.28(-1.90%) |
Jun 09, 2011 | 14.61 | 14.85 | 14.52 | 14.79 | 103,151 | +0.21(+1.43%) |
Jun 08, 2011 | 14.67 | 14.87 | 14.51 | 14.59 | 151,786 | -0.17(-1.14%) |
Jun 07, 2011 | 14.91 | 14.95 | 14.72 | 14.75 | 134,681 | -0.03(-0.17%) |
Jun 06, 2011 | 14.86 | 14.95 | 14.68 | 14.78 | 321,859 | -0.12(-0.82%) |
Jun 03, 2011 | 14.42 | 15.10 | 14.42 | 14.90 | 255,618 | +0.73(+5.15%) |
May 24, 2011 | 14.45 | 14.45 | 13.98 | 14.17 | 357,286 | -0.24(-1.65%) |
May 23, 2011 | 14.47 | 14.55 | 14.23 | 14.41 | 195,913 | -0.37(-2.51%) |
May 20, 2011 | 14.87 | 15.02 | 14.58 | 14.78 | 204,452 | -0.21(-1.42%) |
May 19, 2011 | 14.95 | 15.04 | 14.76 | 14.99 | 211,338 | +0.16(+1.09%) |
May 18, 2011 | 14.75 | 14.90 | 14.62 | 14.83 | 230,087 | +0.15(+1.04%) |
May 17, 2011 | 14.78 | 14.87 | 14.57 | 14.68 | 143,601 | -0.20(-1.33%) |
May 16, 2011 | 15.17 | 15.18 | 14.87 | 14.88 | 195,154 | -0.41(-2.69%) |
May 13, 2011 | 15.56 | 15.60 | 15.17 | 15.29 | 137,803 | -0.28(-1.82%) |
May 12, 2011 | 15.37 | 15.64 | 15.15 | 15.57 | 118,834 | +0.18(+1.15%) |
May 11, 2011 | 15.92 | 15.92 | 15.27 | 15.39 | 185,349 | -0.60(-3.77%) |
May 10, 2011 | 15.70 | 16.05 | 15.64 | 16.00 | 161,368 | +0.38(+2.40%) |
May 09, 2011 | 15.39 | 15.64 | 15.25 | 15.62 | 171,362 | +0.18(+1.15%) |
May 06, 2011 | 15.46 | 15.59 | 15.38 | 15.45 | 198,546 | +0.23(+1.53%) |
May 05, 2011 | 15.09 | 15.45 | 15.01 | 15.21 | 184,598 | -0.02(-0.10%) |
May 04, 2011 | 15.33 | 15.39 | 15.05 | 15.23 | 248,177 | -0.10(-0.63%) |
May 03, 2011 | 15.61 | 15.63 | 15.22 | 15.32 | 139,486 | -0.29(-1.88%) |
May 02, 2011 | 15.60 | 15.68 | 15.56 | 15.62 | 230,134 | -0.34(-2.16%) |
Apr 29, 2011 | 15.49 | 16.03 | 15.49 | 15.96 | 363,377 | +0.50(+3.25%) |
Apr 28, 2011 | 15.21 | 15.52 | 15.17 | 15.46 | 208,479 | +0.18(+1.20%) |
Apr 27, 2011 | 15.30 | 15.33 | 15.05 | 15.28 | 158,903 | +0.04(+0.23%) |
Apr 26, 2011 | 15.04 | 15.28 | 14.83 | 15.24 | 300,455 | +0.23(+1.56%) |
Apr 25, 2011 | 15.11 | 15.20 | 14.91 | 15.01 | 278,366 | +0.05(+0.31%) |
Apr 21, 2011 | 14.65 | 14.98 | 14.54 | 14.96 | 295,323 | +0.29(+1.97%) |
Apr 20, 2011 | 14.65 | 14.88 | 14.64 | 14.67 | 241,701 | +0.32(+2.26%) |
Apr 19, 2011 | 14.30 | 14.36 | 14.16 | 14.35 | 306,364 | +0.14(+0.96%) |
Apr 18, 2011 | 14.22 | 14.29 | 14.12 | 14.21 | 167,030 | -0.24(-1.68%) |
Apr 15, 2011 | 14.38 | 14.64 | 14.34 | 14.46 | 324,935 | +0.08(+0.53%) |
Apr 14, 2011 | 14.14 | 14.53 | 14.14 | 14.38 | 149,989 | +0.10(+0.71%) |
Apr 13, 2011 | 14.54 | 14.54 | 14.19 | 14.28 | 104,104 | -0.15(-1.05%) |
Apr 12, 2011 | 14.47 | 14.55 | 14.36 | 14.43 | 150,054 | -0.12(-0.80%) |
Apr 11, 2011 | 14.66 | 14.83 | 14.52 | 14.55 | 96,850 | -0.09(-0.62%) |
Apr 08, 2011 | 14.99 | 14.99 | 14.57 | 14.64 | 121,867 | -0.22(-1.50%) |
Apr 07, 2011 | 15.02 | 15.11 | 14.83 | 14.86 | 192,495 | -0.16(-1.05%) |
Apr 06, 2011 | 14.84 | 15.13 | 14.83 | 15.02 | 170,945 | +0.26(+1.79%) |
Apr 05, 2011 | 15.03 | 15.33 | 14.72 | 14.76 | 386,140 | -0.35(-2.28%) |
Apr 04, 2011 | 15.08 | 15.17 | 15.03 | 15.10 | 142,129 | +0.08(+0.51%) |