Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.88 | 17.22 | 15.41 | 15.64 | 1,313,724 | +1.15(+7.90%) |
Jun 29, 2011 | 14.24 | 14.60 | 14.18 | 14.49 | 125,030 | +0.22(+1.54%) |
Jun 28, 2011 | 14.32 | 14.34 | 14.14 | 14.28 | 60,686 | +0.02(+0.11%) |
Jun 27, 2011 | 14.22 | 14.38 | 14.16 | 14.26 | 142,334 | +0.12(+0.81%) |
Jun 24, 2011 | 14.09 | 14.20 | 13.98 | 14.14 | 266,906 | +0.04(+0.28%) |
Jun 23, 2011 | 13.74 | 14.25 | 13.59 | 14.11 | 168,036 | +0.36(+2.62%) |
Jun 22, 2011 | 13.95 | 13.95 | 13.71 | 13.74 | 152,484 | -0.32(-2.24%) |
Jun 21, 2011 | 13.95 | 14.11 | 13.85 | 14.06 | 72,334 | +0.23(+1.66%) |
Jun 20, 2011 | 13.80 | 13.95 | 13.76 | 13.83 | 124,388 | -0.31(-2.19%) |
Jun 17, 2011 | 14.17 | 14.59 | 14.11 | 14.14 | 428,616 | +0.05(+0.39%) |
Jun 16, 2011 | 13.50 | 14.12 | 13.50 | 14.09 | 226,204 | +0.61(+4.49%) |
Jun 15, 2011 | 13.50 | 13.57 | 13.41 | 13.48 | 148,796 | -0.03(-0.19%) |
Jun 14, 2011 | 13.62 | 13.73 | 13.50 | 13.51 | 168,044 | -0.01(-0.11%) |
Jun 13, 2011 | 13.48 | 13.64 | 13.40 | 13.52 | 98,970 | +0.03(+0.22%) |
Jun 10, 2011 | 13.54 | 13.66 | 13.46 | 13.49 | 194,184 | -0.12(-0.88%) |
Jun 09, 2011 | 13.66 | 13.80 | 13.52 | 13.61 | 175,412 | -0.04(-0.29%) |
Jun 08, 2011 | 13.80 | 14.03 | 13.59 | 13.65 | 53,928 | -0.24(-1.73%) |
Jun 07, 2011 | 14.02 | 14.22 | 13.89 | 13.89 | 64,972 | -0.09(-0.68%) |
Jun 06, 2011 | 14.01 | 14.13 | 13.93 | 13.98 | 238,096 | +0.05(+0.39%) |
Jun 03, 2011 | 13.89 | 14.09 | 13.50 | 13.93 | 423,630 | -0.85(-5.72%) |
May 24, 2011 | 14.88 | 15.14 | 14.72 | 14.78 | 736,888 | -0.15(-1.04%) |
May 23, 2011 | 14.68 | 14.99 | 14.50 | 14.93 | 375,816 | +0.21(+1.46%) |
May 20, 2011 | 14.99 | 15.05 | 14.61 | 14.71 | 269,774 | -0.27(-1.80%) |
May 19, 2011 | 15.27 | 15.27 | 14.69 | 14.98 | 329,806 | -0.15(-0.96%) |
May 18, 2011 | 14.54 | 15.62 | 14.54 | 15.13 | 462,838 | +0.67(+4.63%) |
May 17, 2011 | 14.49 | 14.54 | 14.29 | 14.46 | 377,066 | +0.19(+1.30%) |
May 16, 2011 | 14.24 | 14.49 | 14.01 | 14.28 | 681,398 | +0.25(+1.78%) |
May 13, 2011 | 15.75 | 15.75 | 13.94 | 14.03 | 1,609,830 | -1.71(-10.90%) |
May 12, 2011 | 15.74 | 16.30 | 15.57 | 15.74 | 365,554 | +0.07(+0.45%) |
May 11, 2011 | 16.50 | 16.50 | 15.67 | 15.67 | 1,067,096 | -0.83(-5.06%) |
May 10, 2011 | 17.82 | 17.82 | 15.30 | 16.50 | 2,392,498 | -2.35(-12.46%) |
May 09, 2011 | 18.35 | 18.90 | 18.22 | 18.86 | 110,216 | +0.52(+2.84%) |
May 06, 2011 | 18.28 | 18.80 | 17.96 | 18.34 | 63,218 | +0.12(+0.63%) |
May 05, 2011 | 18.25 | 18.47 | 17.96 | 18.22 | 83,026 | -0.04(-0.22%) |
May 04, 2011 | 17.97 | 18.32 | 17.93 | 18.26 | 117,598 | +0.24(+1.33%) |
May 03, 2011 | 18.25 | 18.35 | 18.00 | 18.02 | 61,470 | -0.11(-0.58%) |
May 02, 2011 | 18.18 | 18.20 | 18.12 | 18.12 | 49,688 | -0.52(-2.82%) |
Apr 29, 2011 | 19.14 | 19.14 | 17.50 | 18.65 | 428,636 | -0.32(-1.66%) |
Apr 28, 2011 | 18.15 | 19.25 | 18.11 | 18.96 | 145,166 | +0.82(+4.49%) |
Apr 27, 2011 | 17.85 | 19.25 | 17.46 | 18.15 | 622,882 | +0.32(+1.79%) |
Apr 26, 2011 | 17.39 | 17.96 | 17.27 | 17.83 | 126,722 | +0.41(+2.35%) |
Apr 25, 2011 | 17.20 | 17.47 | 17.13 | 17.42 | 68,084 | +0.29(+1.69%) |
Apr 21, 2011 | 17.38 | 17.38 | 17.11 | 17.13 | 33,668 | -0.14(-0.81%) |
Apr 20, 2011 | 17.19 | 17.29 | 17.09 | 17.27 | 39,714 | +0.18(+1.05%) |
Apr 19, 2011 | 17.00 | 17.18 | 17.00 | 17.09 | 65,662 | -0.07(-0.38%) |
Apr 18, 2011 | 17.18 | 17.23 | 17.09 | 17.16 | 26,990 | -0.23(-1.35%) |
Apr 15, 2011 | 17.07 | 17.42 | 17.07 | 17.39 | 89,662 | +0.23(+1.34%) |
Apr 14, 2011 | 17.08 | 17.27 | 17.08 | 17.16 | 69,006 | -0.02(-0.12%) |
Apr 13, 2011 | 17.34 | 17.34 | 17.02 | 17.18 | 76,950 | +0.02(+0.15%) |
Apr 12, 2011 | 17.12 | 17.48 | 16.89 | 17.16 | 18,614 | +0.02(+0.12%) |
Apr 11, 2011 | 17.17 | 17.27 | 17.08 | 17.14 | 28,052 | +0.01(+0.06%) |
Apr 08, 2011 | 17.27 | 17.27 | 16.99 | 17.12 | 19,714 | -0.09(-0.49%) |
Apr 07, 2011 | 17.15 | 17.29 | 17.06 | 17.21 | 27,028 | +0.15(+0.88%) |
Apr 06, 2011 | 17.02 | 17.12 | 16.86 | 17.06 | 121,752 | +0.08(+0.50%) |
Apr 05, 2011 | 17.11 | 17.25 | 16.79 | 16.98 | 117,112 | -0.12(-0.73%) |
Apr 04, 2011 | 17.45 | 17.50 | 17.04 | 17.10 | 111,238 | -0.26(-1.50%) |