Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.56 | 14.62 | 14.45 | 14.59 | 421,368 | +0.09(+0.59%) |
Jun 29, 2011 | 14.51 | 14.51 | 14.40 | 14.51 | 247,431 | +0.06(+0.43%) |
Jun 28, 2011 | 14.34 | 14.49 | 14.31 | 14.44 | 347,351 | +0.15(+1.03%) |
Jun 27, 2011 | 14.24 | 14.37 | 14.24 | 14.30 | 303,442 | +0.10(+0.74%) |
Jun 24, 2011 | 14.19 | 14.29 | 14.17 | 14.19 | 682,442 | +0.04(+0.28%) |
Jun 23, 2011 | 14.08 | 14.16 | 13.93 | 14.15 | 475,918 | -0.06(-0.44%) |
Jun 22, 2011 | 14.28 | 14.33 | 14.17 | 14.21 | 212,132 | -0.10(-0.71%) |
Jun 21, 2011 | 14.34 | 14.37 | 14.25 | 14.32 | 447,104 | +0.06(+0.41%) |
Jun 20, 2011 | 14.22 | 14.27 | 14.20 | 14.26 | 359,759 | +0.12(+0.83%) |
Jun 17, 2011 | 14.22 | 14.35 | 14.12 | 14.14 | 803,267 | -0.00(-0.02%) |
Jun 16, 2011 | 14.07 | 14.26 | 14.07 | 14.14 | 434,641 | +0.11(+0.82%) |
Jun 15, 2011 | 14.19 | 14.27 | 13.98 | 14.03 | 636,139 | -0.28(-1.94%) |
Jun 14, 2011 | 14.35 | 14.39 | 14.25 | 14.31 | 466,877 | +0.09(+0.64%) |
Jun 13, 2011 | 14.33 | 14.36 | 14.19 | 14.21 | 419,439 | -0.05(-0.37%) |
Jun 10, 2011 | 14.33 | 14.36 | 14.23 | 14.27 | 552,349 | -0.09(-0.63%) |
Jun 09, 2011 | 14.47 | 14.47 | 14.34 | 14.36 | 450,886 | -0.06(-0.41%) |
Jun 08, 2011 | 14.44 | 14.59 | 14.35 | 14.42 | 850,235 | -0.04(-0.27%) |
Jun 07, 2011 | 14.58 | 14.59 | 14.45 | 14.45 | 448,327 | -0.04(-0.27%) |
Jun 06, 2011 | 14.50 | 14.63 | 14.44 | 14.49 | 734,766 | -0.04(-0.25%) |
Jun 03, 2011 | 14.44 | 14.58 | 14.37 | 14.53 | 754,086 | +0.00(+0.02%) |
May 24, 2011 | 14.77 | 14.77 | 14.51 | 14.53 | 645,495 | -0.15(-1.02%) |
May 23, 2011 | 14.67 | 14.77 | 14.67 | 14.68 | 523,217 | -0.14(-0.94%) |
May 20, 2011 | 14.98 | 14.98 | 14.78 | 14.81 | 663,483 | -0.13(-0.87%) |
May 19, 2011 | 14.95 | 15.02 | 14.82 | 14.94 | 480,798 | +0.08(+0.52%) |
May 18, 2011 | 14.75 | 14.88 | 14.70 | 14.87 | 712,123 | +0.21(+1.46%) |
May 17, 2011 | 14.58 | 14.71 | 14.56 | 14.65 | 518,608 | -0.01(-0.04%) |
May 16, 2011 | 14.56 | 14.78 | 14.53 | 14.66 | 850,512 | +0.04(+0.24%) |
May 13, 2011 | 14.71 | 14.79 | 14.43 | 14.62 | 472,986 | -0.05(-0.35%) |
May 12, 2011 | 14.42 | 14.70 | 14.34 | 14.68 | 416,118 | +0.20(+1.37%) |
May 11, 2011 | 14.70 | 14.74 | 14.44 | 14.48 | 472,869 | -0.26(-1.74%) |
May 10, 2011 | 14.56 | 14.79 | 14.56 | 14.73 | 629,782 | +0.21(+1.45%) |
May 09, 2011 | 14.22 | 14.57 | 14.17 | 14.52 | 645,147 | +0.30(+2.12%) |
May 06, 2011 | 14.43 | 14.47 | 14.20 | 14.22 | 735,004 | +0.09(+0.64%) |
May 05, 2011 | 14.01 | 14.27 | 13.88 | 14.13 | 600,222 | +0.06(+0.44%) |
May 04, 2011 | 14.79 | 14.79 | 14.04 | 14.07 | 593,668 | -0.09(-0.62%) |
May 03, 2011 | 14.16 | 14.26 | 14.09 | 14.16 | 550,725 | -0.02(-0.11%) |
May 02, 2011 | 14.14 | 14.18 | 14.13 | 14.17 | 553,493 | -0.03(-0.21%) |
Apr 29, 2011 | 14.11 | 14.24 | 14.05 | 14.20 | 457,955 | +0.13(+0.90%) |
Apr 28, 2011 | 13.92 | 14.10 | 13.88 | 14.07 | 397,230 | +0.17(+1.19%) |
Apr 27, 2011 | 13.72 | 13.94 | 13.71 | 13.91 | 366,208 | +0.19(+1.40%) |
Apr 26, 2011 | 13.76 | 13.79 | 13.71 | 13.72 | 875,350 | +0.00(+0.00%) |
Apr 25, 2011 | 13.83 | 13.88 | 13.64 | 13.72 | 356,680 | -0.12(-0.89%) |
Apr 21, 2011 | 13.79 | 13.89 | 13.78 | 13.84 | 387,763 | +0.10(+0.73%) |
Apr 20, 2011 | 13.61 | 13.75 | 13.59 | 13.74 | 331,447 | +0.29(+2.15%) |
Apr 19, 2011 | 13.50 | 13.57 | 13.39 | 13.45 | 319,776 | -0.02(-0.14%) |
Apr 18, 2011 | 13.40 | 13.55 | 13.37 | 13.47 | 448,167 | -0.17(-1.26%) |
Apr 15, 2011 | 13.54 | 13.73 | 13.52 | 13.64 | 635,227 | +0.07(+0.50%) |
Apr 14, 2011 | 13.44 | 13.61 | 13.39 | 13.58 | 358,061 | +0.08(+0.58%) |
Apr 13, 2011 | 13.50 | 13.64 | 13.46 | 13.50 | 344,259 | -0.01(-0.07%) |
Apr 12, 2011 | 13.74 | 13.81 | 13.51 | 13.51 | 468,748 | -0.36(-2.62%) |
Apr 11, 2011 | 13.86 | 14.00 | 13.83 | 13.87 | 574,098 | -0.01(-0.07%) |
Apr 08, 2011 | 14.06 | 14.06 | 13.83 | 13.88 | 248,493 | -0.11(-0.79%) |
Apr 07, 2011 | 14.19 | 14.24 | 13.96 | 13.99 | 401,645 | -0.21(-1.51%) |
Apr 06, 2011 | 14.22 | 14.31 | 14.12 | 14.20 | 415,265 | +0.10(+0.71%) |
Apr 05, 2011 | 14.01 | 14.18 | 14.01 | 14.10 | 307,435 | +0.00(+0.02%) |
Apr 04, 2011 | 14.13 | 14.19 | 14.05 | 14.10 | 442,726 | +0.06(+0.46%) |