Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.41 | 14.69 | 14.40 | 14.59 | 301,444 | +0.26(+1.79%) |
Jun 29, 2011 | 14.21 | 14.37 | 14.01 | 14.33 | 274,243 | +0.20(+1.40%) |
Jun 28, 2011 | 13.71 | 14.18 | 13.61 | 14.13 | 342,293 | +0.43(+3.17%) |
Jun 27, 2011 | 13.53 | 13.75 | 13.39 | 13.70 | 363,653 | +0.04(+0.29%) |
Jun 24, 2011 | 13.53 | 13.91 | 13.44 | 13.66 | 2,184,218 | +0.16(+1.17%) |
Jun 23, 2011 | 13.31 | 13.57 | 13.13 | 13.50 | 580,098 | +0.08(+0.59%) |
Jun 22, 2011 | 13.48 | 13.62 | 13.37 | 13.42 | 382,479 | -0.11(-0.80%) |
Jun 21, 2011 | 13.66 | 13.69 | 13.42 | 13.53 | 503,779 | +0.02(+0.15%) |
Jun 20, 2011 | 13.52 | 13.65 | 13.41 | 13.51 | 363,098 | -0.02(-0.15%) |
Jun 17, 2011 | 13.83 | 13.90 | 13.39 | 13.53 | 296,706 | -0.15(-1.12%) |
Jun 16, 2011 | 13.89 | 13.97 | 13.64 | 13.68 | 318,536 | -0.20(-1.46%) |
Jun 15, 2011 | 13.96 | 14.00 | 13.77 | 13.89 | 252,314 | -0.24(-1.68%) |
Jun 14, 2011 | 13.71 | 14.25 | 13.66 | 14.12 | 379,439 | +0.55(+4.07%) |
Jun 13, 2011 | 13.89 | 13.93 | 13.35 | 13.57 | 506,836 | -0.27(-1.92%) |
Jun 10, 2011 | 13.91 | 13.96 | 13.51 | 13.84 | 294,767 | -0.13(-0.92%) |
Jun 09, 2011 | 13.97 | 14.30 | 13.93 | 13.96 | 252,477 | +0.03(+0.21%) |
Jun 08, 2011 | 14.19 | 14.21 | 13.81 | 13.93 | 283,728 | -0.29(-2.01%) |
Jun 07, 2011 | 14.18 | 14.32 | 13.97 | 14.22 | 276,702 | +0.07(+0.49%) |
Jun 06, 2011 | 14.15 | 14.27 | 14.01 | 14.15 | 392,953 | -0.05(-0.35%) |
Jun 03, 2011 | 14.32 | 14.38 | 14.09 | 14.20 | 369,618 | -0.01(-0.07%) |
May 24, 2011 | 14.43 | 14.62 | 14.21 | 14.21 | 461,331 | -0.22(-1.50%) |
May 23, 2011 | 14.22 | 14.47 | 14.10 | 14.43 | 411,258 | +0.03(+0.21%) |
May 20, 2011 | 14.38 | 14.63 | 14.38 | 14.40 | 331,237 | -0.05(-0.38%) |
May 19, 2011 | 14.74 | 14.84 | 14.39 | 14.45 | 424,913 | -0.26(-1.78%) |
May 18, 2011 | 14.20 | 14.76 | 14.20 | 14.71 | 452,145 | +0.57(+4.04%) |
May 17, 2011 | 14.01 | 14.20 | 13.91 | 14.14 | 496,830 | -0.03(-0.21%) |
May 16, 2011 | 14.28 | 14.34 | 13.89 | 14.17 | 450,014 | -0.22(-1.54%) |
May 13, 2011 | 14.78 | 14.83 | 14.34 | 14.39 | 370,213 | -0.35(-2.37%) |
May 12, 2011 | 14.52 | 14.93 | 14.41 | 14.74 | 604,303 | +0.14(+0.95%) |
May 11, 2011 | 15.15 | 15.22 | 14.55 | 14.61 | 468,573 | -0.57(-3.77%) |
May 10, 2011 | 14.90 | 15.29 | 14.79 | 15.18 | 510,136 | +0.41(+2.81%) |
May 09, 2011 | 14.55 | 15.05 | 14.32 | 14.76 | 470,610 | +0.21(+1.42%) |
May 06, 2011 | 14.78 | 14.88 | 14.49 | 14.56 | 338,697 | -0.02(-0.14%) |
May 05, 2011 | 14.34 | 14.71 | 14.21 | 14.58 | 958,229 | +0.16(+1.09%) |
May 04, 2011 | 14.70 | 14.96 | 14.39 | 14.42 | 859,055 | -0.23(-1.55%) |
May 03, 2011 | 14.95 | 15.35 | 14.53 | 14.64 | 3,066,580 | +1.32(+9.92%) |
May 02, 2011 | 13.47 | 14.03 | 13.29 | 13.32 | 1,014,193 | -0.63(-4.52%) |
Apr 29, 2011 | 14.01 | 14.22 | 13.94 | 13.95 | 359,637 | -0.06(-0.42%) |
Apr 28, 2011 | 14.28 | 14.32 | 13.92 | 14.01 | 251,750 | -0.32(-2.20%) |
Apr 27, 2011 | 14.37 | 14.46 | 14.09 | 14.33 | 231,089 | -0.01(-0.07%) |
Apr 26, 2011 | 14.03 | 14.46 | 13.91 | 14.34 | 210,259 | +0.41(+2.97%) |
Apr 25, 2011 | 14.33 | 14.43 | 13.87 | 13.92 | 228,966 | -0.29(-2.01%) |
Apr 21, 2011 | 14.18 | 14.32 | 14.08 | 14.21 | 269,774 | +0.13(+0.95%) |
Apr 20, 2011 | 13.74 | 14.09 | 13.71 | 14.08 | 504,273 | +0.60(+4.43%) |
Apr 19, 2011 | 13.66 | 13.66 | 13.28 | 13.48 | 397,097 | -0.11(-0.80%) |
Apr 18, 2011 | 13.81 | 13.87 | 13.34 | 13.59 | 630,219 | -0.38(-2.75%) |
Apr 15, 2011 | 14.11 | 14.15 | 13.83 | 13.97 | 349,522 | -0.21(-1.46%) |
Apr 14, 2011 | 14.01 | 14.29 | 13.84 | 14.18 | 453,520 | +0.03(+0.21%) |
Apr 13, 2011 | 14.60 | 14.63 | 14.09 | 14.15 | 522,293 | -0.29(-1.98%) |
Apr 12, 2011 | 14.61 | 14.65 | 14.39 | 14.44 | 299,241 | -0.25(-1.68%) |
Apr 11, 2011 | 14.99 | 15.15 | 14.65 | 14.68 | 502,182 | -0.29(-1.91%) |
Apr 08, 2011 | 15.42 | 15.56 | 14.89 | 14.97 | 389,114 | -0.46(-3.00%) |
Apr 07, 2011 | 15.78 | 15.78 | 15.30 | 15.43 | 348,959 | -0.48(-3.04%) |
Apr 06, 2011 | 16.04 | 16.25 | 15.91 | 15.92 | 308,213 | -0.08(-0.49%) |
Apr 05, 2011 | 15.78 | 16.22 | 15.78 | 16.00 | 355,796 | +0.21(+1.31%) |
Apr 04, 2011 | 16.06 | 16.06 | 15.78 | 15.79 | 406,122 | -0.09(-0.56%) |