Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.82 | 14.11 | 13.82 | 14.04 | 3,963 | +0.32(+2.34%) |
Jun 29, 2011 | 13.74 | 13.78 | 13.66 | 13.72 | 6,575 | +0.03(+0.24%) |
Jun 28, 2011 | 13.58 | 13.69 | 13.58 | 13.69 | 1,110 | +0.26(+1.95%) |
Jun 27, 2011 | 13.37 | 13.51 | 13.37 | 13.43 | 20,075 | +0.04(+0.27%) |
Jun 24, 2011 | 13.68 | 13.68 | 13.39 | 13.39 | 2,234 | -0.07(-0.54%) |
Jun 23, 2011 | 13.22 | 13.46 | 13.22 | 13.46 | 3,133 | -0.03(-0.23%) |
Jun 22, 2011 | 13.36 | 13.58 | 13.36 | 13.50 | 34,525 | +0.05(+0.37%) |
Jun 21, 2011 | 13.26 | 13.47 | 13.26 | 13.45 | 11,535 | +0.30(+2.30%) |
Jun 20, 2011 | 13.17 | 13.25 | 13.14 | 13.14 | 2,410 | -0.10(-0.76%) |
Jun 17, 2011 | 13.35 | 13.35 | 13.19 | 13.24 | 36,457 | -0.08(-0.59%) |
Jun 16, 2011 | 13.44 | 13.50 | 13.18 | 13.32 | 13,730 | -0.14(-1.05%) |
Jun 15, 2011 | 13.53 | 13.53 | 13.46 | 13.46 | 2,411 | -0.27(-1.95%) |
Jun 14, 2011 | 13.60 | 13.77 | 13.60 | 13.73 | 9,575 | +0.29(+2.16%) |
Jun 13, 2011 | 13.56 | 13.62 | 13.44 | 13.44 | 3,213 | +0.01(+0.09%) |
Jun 10, 2011 | 13.58 | 13.58 | 13.37 | 13.43 | 2,932 | -0.17(-1.27%) |
Jun 09, 2011 | 13.64 | 13.67 | 13.60 | 13.60 | 3,400 | +0.07(+0.54%) |
Jun 08, 2011 | 13.93 | 13.93 | 13.53 | 13.53 | 9,097 | -0.45(-3.22%) |
Jun 07, 2011 | 13.89 | 14.01 | 13.89 | 13.98 | 5,050 | +0.02(+0.14%) |
Jun 06, 2011 | 14.05 | 14.17 | 13.95 | 13.96 | 4,572 | -0.14(-0.98%) |
Jun 03, 2011 | 14.14 | 14.24 | 14.10 | 14.10 | 5,251 | -0.19(-1.33%) |
May 24, 2011 | 14.48 | 14.48 | 14.24 | 14.29 | 9,646 | -0.13(-0.92%) |
May 23, 2011 | 14.56 | 14.56 | 14.36 | 14.42 | 7,892 | -0.37(-2.48%) |
May 20, 2011 | 14.83 | 14.83 | 14.62 | 14.79 | 3,517 | -0.05(-0.32%) |
May 19, 2011 | 15.03 | 15.03 | 14.83 | 14.83 | 688 | -0.06(-0.40%) |
May 18, 2011 | 14.88 | 14.93 | 14.87 | 14.89 | 1,132 | +0.29(+1.98%) |
May 17, 2011 | 14.74 | 14.74 | 14.55 | 14.60 | 2,544 | -0.27(-1.85%) |
May 16, 2011 | 14.98 | 15.11 | 14.88 | 14.88 | 5,552 | -0.16(-1.09%) |
May 13, 2011 | 15.21 | 15.24 | 15.04 | 15.04 | 6,133 | -0.24(-1.57%) |
May 12, 2011 | 15.08 | 15.28 | 15.08 | 15.28 | 1,430 | +0.30(+2.02%) |
May 11, 2011 | 15.29 | 15.29 | 14.97 | 14.98 | 1,647 | -0.25(-1.62%) |
May 10, 2011 | 15.22 | 15.26 | 15.16 | 15.23 | 3,940 | +0.04(+0.30%) |
May 09, 2011 | 15.07 | 15.18 | 15.00 | 15.18 | 4,790 | +0.10(+0.67%) |
May 06, 2011 | 15.10 | 15.15 | 15.07 | 15.08 | 1,730 | +0.12(+0.81%) |
May 05, 2011 | 14.85 | 15.10 | 14.85 | 14.96 | 4,560 | +0.06(+0.42%) |
May 04, 2011 | 15.13 | 15.13 | 14.83 | 14.90 | 1,804 | -0.26(-1.70%) |
May 03, 2011 | 15.33 | 15.38 | 15.13 | 15.15 | 6,640 | -0.29(-1.90%) |
May 02, 2011 | 15.45 | 15.63 | 15.45 | 15.45 | 11,293 | -0.14(-0.88%) |
Apr 29, 2011 | 15.60 | 15.60 | 15.52 | 15.58 | 5,195 | +0.22(+1.46%) |
Apr 28, 2011 | 15.37 | 15.37 | 15.26 | 15.36 | 9,031 | -0.00(-0.02%) |
Apr 27, 2011 | 15.35 | 15.38 | 15.21 | 15.36 | 5,536 | +0.00(+0.02%) |
Apr 26, 2011 | 15.16 | 15.36 | 15.16 | 15.36 | 4,235 | +0.26(+1.73%) |
Apr 25, 2011 | 15.13 | 15.14 | 15.06 | 15.10 | 3,573 | +0.00(+0.00%) |
Apr 21, 2011 | 15.03 | 15.11 | 15.03 | 15.10 | 13,539 | +0.07(+0.44%) |
Apr 20, 2011 | 14.93 | 15.03 | 14.90 | 15.03 | 3,569 | +0.39(+2.70%) |
Apr 19, 2011 | 14.76 | 14.76 | 14.57 | 14.64 | 3,195 | -0.03(-0.20%) |
Apr 18, 2011 | 14.82 | 14.82 | 14.59 | 14.67 | 32,708 | -0.30(-2.02%) |
Apr 15, 2011 | 14.95 | 14.97 | 14.85 | 14.97 | 3,778 | +0.06(+0.43%) |
Apr 14, 2011 | 14.89 | 14.91 | 14.86 | 14.91 | 2,077 | -0.15(-0.99%) |
Apr 13, 2011 | 15.04 | 15.09 | 15.01 | 15.06 | 5,128 | +0.08(+0.50%) |
Apr 12, 2011 | 15.20 | 15.20 | 14.92 | 14.98 | 6,221 | -0.25(-1.62%) |
Apr 11, 2011 | 15.32 | 15.43 | 15.23 | 15.23 | 5,194 | -0.10(-0.67%) |
Apr 08, 2011 | 15.41 | 15.41 | 15.33 | 15.33 | 707 | -0.30(-1.93%) |
Apr 07, 2011 | 15.69 | 15.71 | 15.56 | 15.63 | 6,565 | -0.09(-0.56%) |
Apr 06, 2011 | 15.81 | 15.81 | 15.67 | 15.72 | 4,824 | -0.05(-0.31%) |
Apr 05, 2011 | 15.52 | 15.87 | 15.52 | 15.77 | 12,233 | +0.60(+3.97%) |
Apr 04, 2011 | 15.36 | 15.36 | 15.09 | 15.17 | 4,468 | -0.12(-0.79%) |