Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.86 | 13.91 | 13.70 | 13.83 | 5,869,480 | +0.02(+0.17%) |
Jun 29, 2011 | 13.52 | 13.84 | 13.51 | 13.80 | 7,539,008 | +0.38(+2.86%) |
Jun 28, 2011 | 13.25 | 13.49 | 13.22 | 13.42 | 6,342,453 | +0.23(+1.75%) |
Jun 27, 2011 | 12.98 | 13.24 | 12.98 | 13.19 | 7,198,062 | +0.24(+1.82%) |
Jun 24, 2011 | 13.40 | 13.45 | 12.95 | 12.95 | 12,180,094 | -0.43(-3.22%) |
Jun 23, 2011 | 13.41 | 13.47 | 13.15 | 13.38 | 8,710,532 | -0.25(-1.86%) |
Jun 22, 2011 | 13.77 | 13.86 | 13.62 | 13.64 | 5,376,336 | -0.17(-1.24%) |
Jun 21, 2011 | 13.75 | 13.95 | 13.74 | 13.81 | 7,659,472 | +0.15(+1.12%) |
Jun 20, 2011 | 13.60 | 13.67 | 13.58 | 13.65 | 5,111,686 | +0.04(+0.30%) |
Jun 17, 2011 | 13.75 | 13.82 | 13.55 | 13.61 | 8,863,127 | +0.02(+0.17%) |
Jun 16, 2011 | 13.52 | 13.72 | 13.45 | 13.59 | 5,965,445 | +0.05(+0.39%) |
Jun 15, 2011 | 13.63 | 13.75 | 13.36 | 13.54 | 7,353,516 | -0.21(-1.50%) |
Jun 14, 2011 | 13.74 | 13.87 | 13.67 | 13.74 | 9,183,368 | +0.18(+1.31%) |
Jun 13, 2011 | 13.58 | 13.73 | 13.45 | 13.57 | 6,218,494 | +0.01(+0.09%) |
Jun 10, 2011 | 13.63 | 13.69 | 13.42 | 13.55 | 8,247,303 | -0.14(-0.99%) |
Jun 09, 2011 | 13.44 | 13.73 | 13.41 | 13.69 | 4,919,185 | +0.28(+2.07%) |
Jun 08, 2011 | 13.42 | 13.55 | 13.35 | 13.41 | 6,171,770 | -0.05(-0.35%) |
Jun 07, 2011 | 13.44 | 13.57 | 13.29 | 13.46 | 6,803,798 | +0.14(+1.02%) |
Jun 06, 2011 | 13.61 | 13.70 | 13.29 | 13.32 | 5,446,990 | -0.30(-2.21%) |
Jun 03, 2011 | 13.65 | 13.86 | 13.60 | 13.62 | 6,738,246 | -0.58(-4.08%) |
May 24, 2011 | 14.37 | 14.42 | 14.12 | 14.20 | 6,858,898 | -0.15(-1.03%) |
May 23, 2011 | 14.53 | 14.56 | 14.32 | 14.35 | 7,003,436 | -0.42(-2.84%) |
May 20, 2011 | 14.46 | 14.82 | 14.46 | 14.77 | 11,807,027 | +0.19(+1.30%) |
May 19, 2011 | 14.71 | 14.83 | 14.50 | 14.58 | 12,389,958 | -0.01(-0.04%) |
May 18, 2011 | 14.33 | 14.64 | 14.27 | 14.59 | 5,200,163 | +0.30(+2.08%) |
May 17, 2011 | 14.41 | 14.46 | 14.16 | 14.29 | 9,097,019 | -0.19(-1.34%) |
May 16, 2011 | 14.64 | 14.83 | 14.48 | 14.48 | 7,162,133 | -0.22(-1.48%) |
May 13, 2011 | 14.81 | 14.97 | 14.66 | 14.70 | 11,989,322 | -0.11(-0.75%) |
May 12, 2011 | 14.40 | 14.84 | 14.31 | 14.81 | 10,502,525 | +0.39(+2.69%) |
May 11, 2011 | 14.36 | 14.60 | 14.23 | 14.43 | 9,552,599 | +0.02(+0.16%) |
May 10, 2011 | 14.43 | 14.50 | 14.27 | 14.40 | 7,465,398 | +0.05(+0.37%) |
May 09, 2011 | 14.26 | 14.37 | 14.19 | 14.35 | 3,824,299 | +0.08(+0.58%) |
May 06, 2011 | 14.45 | 14.68 | 14.17 | 14.27 | 7,003,621 | +0.08(+0.54%) |
May 05, 2011 | 14.33 | 14.36 | 14.12 | 14.19 | 7,617,159 | -0.25(-1.75%) |
May 04, 2011 | 14.70 | 14.84 | 14.37 | 14.44 | 7,455,664 | -0.29(-1.95%) |
May 03, 2011 | 14.73 | 14.87 | 14.58 | 14.73 | 9,285,120 | -0.05(-0.36%) |
May 02, 2011 | 14.80 | 14.83 | 14.78 | 14.78 | 6,709,811 | +0.16(+1.13%) |
Apr 29, 2011 | 14.67 | 14.74 | 14.59 | 14.62 | 7,372,269 | -0.06(-0.40%) |
Apr 28, 2011 | 14.53 | 14.69 | 14.35 | 14.68 | 8,275,179 | +0.09(+0.60%) |
Apr 27, 2011 | 14.58 | 14.64 | 14.09 | 14.59 | 12,058,064 | -0.02(-0.12%) |
Apr 26, 2011 | 14.49 | 14.74 | 14.46 | 14.61 | 5,992,708 | +0.15(+1.02%) |
Apr 25, 2011 | 14.47 | 14.48 | 14.32 | 14.46 | 4,416,045 | -0.12(-0.81%) |
Apr 21, 2011 | 14.57 | 14.64 | 14.41 | 14.58 | 6,815,414 | +0.06(+0.45%) |
Apr 20, 2011 | 14.57 | 14.64 | 14.45 | 14.51 | 7,139,719 | +0.21(+1.44%) |
Apr 19, 2011 | 14.39 | 14.44 | 14.31 | 14.31 | 6,757,572 | -0.05(-0.37%) |
Apr 18, 2011 | 14.44 | 14.45 | 14.19 | 14.36 | 4,680,906 | -0.32(-2.20%) |
Apr 15, 2011 | 14.53 | 14.71 | 14.47 | 14.68 | 6,479,383 | +0.24(+1.63%) |
Apr 14, 2011 | 14.31 | 14.48 | 14.25 | 14.45 | 6,565,255 | -0.01(-0.04%) |
Apr 13, 2011 | 14.71 | 14.74 | 14.41 | 14.46 | 4,774,722 | -0.12(-0.85%) |
Apr 12, 2011 | 14.88 | 14.91 | 14.52 | 14.58 | 6,425,993 | -0.39(-2.63%) |
Apr 11, 2011 | 15.19 | 15.30 | 14.91 | 14.97 | 3,846,158 | -0.27(-1.77%) |
Apr 08, 2011 | 15.24 | 15.30 | 15.10 | 15.24 | 6,474,219 | +0.08(+0.54%) |
Apr 07, 2011 | 15.11 | 15.25 | 15.02 | 15.16 | 4,992,154 | +0.02(+0.16%) |
Apr 06, 2011 | 15.26 | 15.28 | 14.90 | 15.14 | 6,040,569 | +0.00(+0.00%) |
Apr 05, 2011 | 15.19 | 15.23 | 15.07 | 15.14 | 3,186,119 | -0.13(-0.85%) |
Apr 04, 2011 | 15.27 | 15.32 | 15.15 | 15.27 | 4,741,061 | -0.02(-0.12%) |