Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.26 | 15.30 | 15.15 | 15.30 | 6,287 | +0.10(+0.65%) |
Jun 29, 2011 | 15.26 | 15.33 | 15.19 | 15.20 | 8,262 | -0.09(-0.61%) |
Jun 28, 2011 | 15.38 | 15.38 | 15.29 | 15.29 | 3,379 | -0.04(-0.28%) |
Jun 27, 2011 | 15.52 | 15.52 | 15.34 | 15.34 | 6,723 | -0.23(-1.48%) |
Jun 24, 2011 | 15.58 | 15.68 | 15.54 | 15.57 | 45,732 | -0.02(-0.13%) |
Jun 23, 2011 | 15.56 | 15.59 | 15.56 | 15.59 | 7,132 | +0.05(+0.29%) |
Jun 22, 2011 | 15.54 | 15.82 | 15.54 | 15.54 | 17,655 | +0.01(+0.08%) |
Jun 21, 2011 | 15.46 | 15.53 | 15.46 | 15.53 | 7,939 | -0.03(-0.16%) |
Jun 20, 2011 | 15.55 | 15.55 | 15.55 | 15.55 | 21,844 | -0.06(-0.36%) |
Jun 17, 2011 | 15.60 | 15.64 | 15.60 | 15.61 | 2,464 | -0.03(-0.19%) |
Jun 16, 2011 | 15.65 | 15.69 | 15.63 | 15.64 | 2,323 | +0.06(+0.37%) |
Jun 15, 2011 | 15.48 | 15.58 | 15.43 | 15.58 | 3,503 | +0.11(+0.73%) |
Jun 14, 2011 | 15.49 | 15.53 | 15.47 | 15.47 | 6,793 | -0.16(-1.03%) |
Jun 13, 2011 | 15.61 | 15.63 | 15.57 | 15.63 | 31,223 | +0.01(+0.08%) |
Jun 10, 2011 | 15.65 | 15.74 | 15.62 | 15.62 | 8,531 | +0.04(+0.24%) |
Jun 09, 2011 | 15.71 | 15.71 | 15.58 | 15.58 | 10,502 | -0.04(-0.24%) |
Jun 08, 2011 | 15.68 | 15.69 | 15.57 | 15.62 | 34,953 | +0.01(+0.05%) |
Jun 07, 2011 | 15.48 | 15.61 | 15.48 | 15.61 | 6,620 | +0.06(+0.41%) |
Jun 06, 2011 | 15.55 | 15.55 | 15.45 | 15.55 | 6,222 | -0.06(-0.38%) |
Jun 03, 2011 | 15.55 | 15.63 | 15.55 | 15.61 | 2,496 | -0.05(-0.30%) |
May 24, 2011 | 15.71 | 15.75 | 15.62 | 15.65 | 2,393 | -0.07(-0.45%) |
May 23, 2011 | 15.72 | 15.76 | 15.68 | 15.72 | 6,060 | +0.14(+0.89%) |
May 20, 2011 | 15.62 | 15.62 | 15.59 | 15.59 | 1,773 | -0.11(-0.68%) |
May 19, 2011 | 15.60 | 15.69 | 15.60 | 15.69 | 16,010 | +0.04(+0.27%) |
May 18, 2011 | 15.79 | 15.80 | 15.65 | 15.65 | 39,151 | -0.17(-1.08%) |
May 17, 2011 | 15.72 | 15.82 | 15.68 | 15.82 | 25,542 | +0.12(+0.73%) |
May 16, 2011 | 15.50 | 15.72 | 15.50 | 15.70 | 294,361 | +0.31(+1.99%) |
May 13, 2011 | 15.39 | 15.40 | 15.39 | 15.40 | 3,500 | -0.02(-0.13%) |
May 12, 2011 | 15.46 | 15.46 | 15.41 | 15.42 | 1,811 | +0.01(+0.06%) |
May 11, 2011 | 15.32 | 15.44 | 15.32 | 15.41 | 1,654 | -0.05(-0.33%) |
May 10, 2011 | 15.51 | 15.51 | 15.46 | 15.46 | 1,095 | -0.05(-0.33%) |
May 09, 2011 | 15.51 | 15.51 | 15.51 | 15.51 | 2,223 | +0.00(+0.00%) |
May 06, 2011 | 15.54 | 15.54 | 15.51 | 15.51 | 1,872 | +0.00(+0.00%) |
May 05, 2011 | 15.42 | 15.51 | 15.42 | 15.51 | 6,849 | +0.03(+0.19%) |
May 04, 2011 | 15.47 | 15.50 | 15.47 | 15.48 | 3,573 | +0.17(+1.09%) |
May 03, 2011 | 15.41 | 15.43 | 15.28 | 15.32 | 8,342 | +0.03(+0.22%) |
May 02, 2011 | 15.28 | 15.28 | 15.28 | 15.28 | 8,871 | -0.06(-0.38%) |
Apr 29, 2011 | 15.27 | 15.36 | 15.25 | 15.34 | 11,054 | +0.09(+0.57%) |
Apr 28, 2011 | 15.20 | 15.25 | 15.19 | 15.25 | 2,038 | -0.00(-0.01%) |
Apr 27, 2011 | 15.29 | 15.29 | 15.25 | 15.25 | 91,462 | +0.01(+0.05%) |
Apr 26, 2011 | 15.25 | 15.27 | 15.19 | 15.25 | 35,187 | +0.06(+0.39%) |
Apr 25, 2011 | 15.19 | 15.19 | 15.14 | 15.19 | 8,677 | -0.02(-0.11%) |
Apr 21, 2011 | 15.15 | 15.26 | 15.15 | 15.20 | 10,202 | +0.07(+0.48%) |
Apr 20, 2011 | 15.25 | 15.29 | 15.13 | 15.13 | 7,565 | -0.06(-0.42%) |
Apr 19, 2011 | 15.15 | 15.20 | 15.15 | 15.20 | 4,776 | +0.04(+0.26%) |
Apr 18, 2011 | 15.06 | 15.16 | 14.98 | 15.16 | 3,914 | +0.08(+0.50%) |
Apr 15, 2011 | 15.04 | 15.08 | 15.03 | 15.08 | 11,681 | +0.06(+0.42%) |
Apr 14, 2011 | 15.02 | 15.02 | 15.02 | 15.02 | 687 | +0.06(+0.40%) |
Apr 12, 2011 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | +0.11(+0.76%) |
Apr 11, 2011 | 14.80 | 14.88 | 14.79 | 14.84 | 7,939 | -0.07(-0.49%) |
Apr 08, 2011 | 14.89 | 14.92 | 14.82 | 14.92 | 2,197 | +0.01(+0.09%) |
Apr 07, 2011 | 14.92 | 14.92 | 14.86 | 14.91 | 3,463 | -0.06(-0.41%) |
Apr 06, 2011 | 15.03 | 15.03 | 14.88 | 14.97 | 12,954 | -0.01(-0.08%) |
Apr 05, 2011 | 15.08 | 15.08 | 14.98 | 14.98 | 2,106 | -0.15(-0.99%) |
Apr 04, 2011 | 15.11 | 15.13 | 15.11 | 15.13 | 7,256 | +0.09(+0.60%) |