Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.46 | 14.54 | 14.37 | 14.48 | 4,656,639 | +0.09(+0.61%) |
Jun 29, 2011 | 14.27 | 14.44 | 14.27 | 14.40 | 4,379,121 | +0.20(+1.43%) |
Jun 28, 2011 | 14.17 | 14.27 | 14.15 | 14.19 | 4,606,306 | +0.07(+0.48%) |
Jun 27, 2011 | 13.94 | 14.17 | 13.94 | 14.13 | 4,534,457 | +0.20(+1.41%) |
Jun 24, 2011 | 13.84 | 14.00 | 13.83 | 13.93 | 7,259,368 | +0.07(+0.54%) |
Jun 23, 2011 | 13.83 | 13.94 | 13.64 | 13.85 | 6,281,173 | -0.09(-0.68%) |
Jun 22, 2011 | 14.04 | 14.15 | 13.95 | 13.95 | 5,064,672 | -0.16(-1.10%) |
Jun 21, 2011 | 14.11 | 14.23 | 14.05 | 14.11 | 8,538,045 | +0.19(+1.36%) |
Jun 20, 2011 | 13.87 | 13.96 | 13.87 | 13.92 | 6,721,359 | +0.12(+0.88%) |
Jun 17, 2011 | 13.68 | 13.81 | 13.57 | 13.79 | 9,419,465 | +0.21(+1.55%) |
Jun 16, 2011 | 13.52 | 13.59 | 13.44 | 13.58 | 5,679,912 | +0.09(+0.70%) |
Jun 15, 2011 | 13.66 | 13.68 | 13.41 | 13.49 | 6,464,519 | -0.30(-2.16%) |
Jun 14, 2011 | 13.71 | 13.85 | 13.67 | 13.79 | 4,967,827 | +0.20(+1.45%) |
Jun 13, 2011 | 13.62 | 13.66 | 13.53 | 13.59 | 6,979,422 | +0.03(+0.25%) |
Jun 10, 2011 | 13.73 | 13.77 | 13.52 | 13.56 | 6,391,390 | -0.25(-1.82%) |
Jun 09, 2011 | 13.82 | 13.90 | 13.70 | 13.81 | 4,296,991 | +0.00(+0.00%) |
Jun 08, 2011 | 13.91 | 13.92 | 13.75 | 13.81 | 5,083,238 | -0.11(-0.78%) |
Jun 07, 2011 | 14.08 | 14.15 | 13.92 | 13.92 | 4,859,333 | -0.12(-0.87%) |
Jun 06, 2011 | 14.19 | 14.22 | 14.03 | 14.04 | 3,940,796 | -0.17(-1.19%) |
Jun 03, 2011 | 14.21 | 14.35 | 14.18 | 14.21 | 4,874,989 | -0.38(-2.60%) |
May 24, 2011 | 14.57 | 14.74 | 14.53 | 14.59 | 6,245,973 | +0.02(+0.14%) |
May 23, 2011 | 14.53 | 14.63 | 14.49 | 14.57 | 5,221,351 | -0.10(-0.69%) |
May 20, 2011 | 14.74 | 14.81 | 14.65 | 14.67 | 6,274,528 | -0.09(-0.60%) |
May 19, 2011 | 14.46 | 14.77 | 14.37 | 14.76 | 7,348,736 | +0.33(+2.30%) |
May 18, 2011 | 14.33 | 14.44 | 14.29 | 14.42 | 5,795,850 | +0.09(+0.61%) |
May 17, 2011 | 14.32 | 14.38 | 14.27 | 14.34 | 3,572,123 | -0.03(-0.24%) |
May 16, 2011 | 14.31 | 14.45 | 14.29 | 14.37 | 3,550,177 | +0.04(+0.28%) |
May 13, 2011 | 14.57 | 14.58 | 14.29 | 14.33 | 4,029,242 | -0.23(-1.58%) |
May 12, 2011 | 14.48 | 14.58 | 14.41 | 14.56 | 4,592,520 | +0.07(+0.47%) |
May 11, 2011 | 14.63 | 14.70 | 14.44 | 14.49 | 3,147,909 | -0.18(-1.20%) |
May 10, 2011 | 14.68 | 14.71 | 14.60 | 14.67 | 4,233,036 | -0.01(-0.05%) |
May 09, 2011 | 14.67 | 14.70 | 14.51 | 14.67 | 3,467,900 | -0.01(-0.09%) |
May 06, 2011 | 14.74 | 14.81 | 14.61 | 14.69 | 3,488,307 | +0.07(+0.51%) |
May 05, 2011 | 14.73 | 14.76 | 14.57 | 14.61 | 4,201,983 | -0.19(-1.28%) |
May 04, 2011 | 14.82 | 14.84 | 14.65 | 14.80 | 5,917,731 | -0.04(-0.27%) |
May 03, 2011 | 14.81 | 14.86 | 14.69 | 14.84 | 4,339,724 | +0.01(+0.05%) |
May 02, 2011 | 14.80 | 14.84 | 14.80 | 14.84 | 3,656,700 | -0.03(-0.18%) |
Apr 29, 2011 | 14.78 | 14.88 | 14.71 | 14.86 | 5,948,294 | +0.02(+0.14%) |
Apr 28, 2011 | 14.59 | 14.88 | 14.58 | 14.84 | 4,403,431 | +0.23(+1.58%) |
Apr 27, 2011 | 14.27 | 14.63 | 14.23 | 14.61 | 9,545,278 | +0.39(+2.76%) |
Apr 26, 2011 | 14.27 | 14.29 | 14.17 | 14.22 | 5,843,274 | -0.04(-0.28%) |
Apr 25, 2011 | 14.31 | 14.35 | 14.22 | 14.26 | 5,884,175 | -0.05(-0.33%) |
Apr 21, 2011 | 14.29 | 14.33 | 14.21 | 14.31 | 3,384,015 | +0.07(+0.52%) |
Apr 20, 2011 | 14.33 | 14.34 | 14.21 | 14.23 | 6,242,683 | +0.06(+0.43%) |
Apr 19, 2011 | 14.28 | 14.29 | 14.09 | 14.17 | 4,710,619 | -0.10(-0.71%) |
Apr 18, 2011 | 14.35 | 14.37 | 14.13 | 14.27 | 5,337,432 | -0.24(-1.68%) |
Apr 15, 2011 | 14.33 | 14.56 | 14.33 | 14.52 | 5,849,898 | +0.20(+1.42%) |
Apr 14, 2011 | 14.43 | 14.59 | 14.13 | 14.31 | 8,640,352 | -0.19(-1.31%) |
Apr 13, 2011 | 14.51 | 14.55 | 14.44 | 14.50 | 4,045,583 | +0.02(+0.14%) |
Apr 12, 2011 | 14.49 | 14.59 | 14.40 | 14.48 | 4,365,356 | -0.09(-0.65%) |
Apr 11, 2011 | 14.39 | 14.68 | 14.38 | 14.58 | 6,492,728 | +0.18(+1.22%) |
Apr 08, 2011 | 14.42 | 14.48 | 14.34 | 14.40 | 4,105,678 | +0.02(+0.14%) |
Apr 07, 2011 | 14.49 | 14.51 | 14.34 | 14.38 | 8,040,089 | -0.16(-1.07%) |
Apr 06, 2011 | 14.38 | 14.56 | 14.36 | 14.54 | 4,425,043 | +0.20(+1.42%) |
Apr 05, 2011 | 14.39 | 14.44 | 14.31 | 14.34 | 4,139,670 | -0.10(-0.70%) |
Apr 04, 2011 | 14.38 | 14.51 | 14.37 | 14.44 | 3,742,104 | +0.07(+0.47%) |