Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.80 | 14.86 | 14.67 | 14.80 | 264,720 | +0.06(+0.41%) |
Jun 29, 2011 | 14.13 | 15.21 | 14.00 | 14.74 | 598,871 | +0.46(+3.26%) |
Jun 28, 2011 | 14.13 | 14.68 | 13.98 | 14.27 | 439,916 | +0.40(+2.92%) |
Jun 27, 2011 | 13.78 | 13.98 | 13.76 | 13.87 | 28,528 | +0.10(+0.75%) |
Jun 24, 2011 | 13.77 | 13.93 | 13.76 | 13.76 | 202,304 | -0.09(-0.62%) |
Jun 23, 2011 | 13.95 | 14.01 | 13.76 | 13.85 | 170,571 | -0.19(-1.35%) |
Jun 22, 2011 | 13.74 | 14.16 | 13.74 | 14.04 | 343,132 | +0.28(+2.00%) |
Jun 21, 2011 | 13.61 | 14.02 | 13.56 | 13.76 | 284,662 | +0.26(+1.91%) |
Jun 20, 2011 | 13.59 | 13.76 | 13.51 | 13.51 | 52,254 | -0.22(-1.57%) |
Jun 17, 2011 | 13.74 | 13.77 | 13.60 | 13.72 | 232,762 | +0.07(+0.50%) |
Jun 16, 2011 | 13.58 | 13.81 | 13.45 | 13.65 | 218,014 | -0.09(-0.63%) |
Jun 15, 2011 | 13.63 | 13.98 | 13.59 | 13.74 | 244,956 | -0.03(-0.19%) |
Jun 14, 2011 | 13.44 | 13.79 | 13.44 | 13.76 | 133,225 | +0.42(+3.16%) |
Jun 13, 2011 | 13.41 | 13.58 | 13.14 | 13.34 | 651,479 | -0.11(-0.83%) |
Jun 10, 2011 | 14.13 | 14.17 | 13.32 | 13.45 | 389,728 | -0.56(-3.99%) |
Jun 09, 2011 | 14.32 | 14.58 | 13.94 | 14.01 | 291,607 | -0.40(-2.75%) |
Jun 08, 2011 | 14.57 | 14.67 | 14.40 | 14.41 | 209,915 | -0.15(-1.00%) |
Jun 07, 2011 | 15.01 | 15.03 | 14.50 | 14.56 | 255,748 | -0.41(-2.76%) |
Jun 06, 2011 | 15.36 | 15.39 | 14.91 | 14.97 | 213,399 | -0.39(-2.52%) |
Jun 03, 2011 | 15.11 | 15.46 | 15.11 | 15.36 | 88,026 | +0.24(+1.59%) |
May 24, 2011 | 15.21 | 15.46 | 15.08 | 15.11 | 239,344 | -0.03(-0.17%) |
May 23, 2011 | 14.98 | 15.48 | 14.95 | 15.14 | 359,360 | -0.22(-1.40%) |
May 20, 2011 | 15.28 | 15.55 | 15.28 | 15.36 | 590,712 | +0.07(+0.45%) |
May 19, 2011 | 15.25 | 15.48 | 14.96 | 15.29 | 429,316 | -0.07(-0.45%) |
May 18, 2011 | 14.94 | 15.64 | 14.78 | 15.36 | 957,711 | +0.58(+3.90%) |
May 17, 2011 | 15.36 | 15.40 | 14.45 | 14.78 | 1,140,188 | -0.56(-3.65%) |
May 16, 2011 | 15.85 | 15.91 | 15.13 | 15.34 | 1,149,369 | -0.38(-2.41%) |
May 13, 2011 | 16.04 | 16.04 | 15.54 | 15.72 | 942,108 | -0.13(-0.81%) |
May 12, 2011 | 16.17 | 16.27 | 15.52 | 15.85 | 839,467 | -0.05(-0.32%) |
May 11, 2011 | 16.14 | 16.14 | 15.81 | 15.90 | 431,160 | -0.20(-1.23%) |
May 10, 2011 | 16.00 | 16.14 | 15.90 | 16.10 | 774,579 | +0.18(+1.14%) |
May 09, 2011 | 15.78 | 15.97 | 15.74 | 15.91 | 1,122,224 | +0.46(+2.95%) |
May 06, 2011 | 15.63 | 15.63 | 15.41 | 15.46 | 471,490 | +0.03(+0.17%) |
May 05, 2011 | 15.38 | 15.56 | 15.23 | 15.43 | 479,115 | -0.03(-0.22%) |
May 04, 2011 | 15.68 | 15.78 | 15.27 | 15.47 | 713,646 | -0.25(-1.59%) |
May 03, 2011 | 15.51 | 15.79 | 15.50 | 15.72 | 438,690 | +0.07(+0.44%) |
May 02, 2011 | 15.66 | 15.66 | 15.61 | 15.65 | 645,936 | +0.09(+0.60%) |
Apr 29, 2011 | 15.64 | 15.65 | 15.42 | 15.55 | 227,714 | -0.03(-0.17%) |
Apr 28, 2011 | 15.58 | 15.72 | 15.36 | 15.58 | 627,007 | -0.06(-0.38%) |
Apr 27, 2011 | 15.57 | 15.66 | 15.52 | 15.64 | 320,095 | +0.00(+0.00%) |
Apr 26, 2011 | 15.67 | 15.69 | 15.40 | 15.64 | 723,799 | +0.10(+0.66%) |
Apr 25, 2011 | 15.53 | 15.70 | 15.53 | 15.54 | 326,326 | -0.04(-0.28%) |
Apr 21, 2011 | 15.74 | 15.79 | 15.34 | 15.58 | 1,390,317 | -0.10(-0.66%) |
Apr 20, 2011 | 15.82 | 15.82 | 15.57 | 15.68 | 579,095 | +0.03(+0.17%) |
Apr 19, 2011 | 15.70 | 15.76 | 15.55 | 15.66 | 470,791 | +0.02(+0.11%) |
Apr 18, 2011 | 15.91 | 15.99 | 15.45 | 15.64 | 837,747 | -0.28(-1.73%) |
Apr 15, 2011 | 15.73 | 16.08 | 15.67 | 15.91 | 1,119,414 | +0.21(+1.37%) |
Apr 14, 2011 | 15.49 | 15.72 | 15.48 | 15.70 | 474,178 | +0.13(+0.83%) |
Apr 13, 2011 | 15.80 | 15.80 | 15.49 | 15.57 | 231,947 | -0.08(-0.49%) |
Apr 12, 2011 | 15.57 | 15.78 | 15.37 | 15.65 | 726,053 | +0.11(+0.72%) |
Apr 11, 2011 | 15.43 | 15.57 | 15.40 | 15.54 | 564,928 | +0.05(+0.33%) |
Apr 08, 2011 | 15.49 | 15.61 | 15.38 | 15.48 | 353,904 | -0.01(-0.06%) |
Apr 07, 2011 | 15.78 | 15.79 | 15.48 | 15.49 | 816,090 | -0.08(-0.50%) |
Apr 06, 2011 | 15.49 | 15.61 | 15.38 | 15.57 | 551,978 | +0.10(+0.67%) |
Apr 05, 2011 | 15.38 | 15.51 | 15.18 | 15.47 | 2,735,490 | +0.09(+0.56%) |
Apr 04, 2011 | 15.54 | 15.62 | 15.31 | 15.38 | 2,146,506 | -0.10(-0.67%) |