Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.87 | 14.09 | 13.81 | 14.06 | 791,860 | +0.20(+1.47%) |
Jun 29, 2011 | 13.92 | 13.93 | 13.77 | 13.86 | 508,304 | -0.03(-0.24%) |
Jun 28, 2011 | 13.74 | 13.89 | 13.64 | 13.89 | 396,552 | +0.18(+1.30%) |
Jun 27, 2011 | 13.56 | 13.73 | 13.49 | 13.71 | 444,374 | +0.11(+0.81%) |
Jun 24, 2011 | 13.75 | 13.80 | 13.55 | 13.60 | 415,790 | -0.09(-0.68%) |
Jun 23, 2011 | 13.39 | 13.79 | 13.34 | 13.70 | 617,880 | +0.18(+1.32%) |
Jun 22, 2011 | 13.64 | 13.83 | 13.51 | 13.52 | 541,049 | -0.14(-1.06%) |
Jun 21, 2011 | 13.55 | 13.71 | 13.51 | 13.66 | 640,772 | +0.19(+1.45%) |
Jun 20, 2011 | 13.45 | 13.78 | 13.38 | 13.47 | 1,099,320 | -0.12(-0.87%) |
Jun 17, 2011 | 13.65 | 13.83 | 13.57 | 13.58 | 716,341 | +0.01(+0.06%) |
Jun 16, 2011 | 13.43 | 13.67 | 13.42 | 13.58 | 440,435 | +0.18(+1.33%) |
Jun 15, 2011 | 13.46 | 13.64 | 13.36 | 13.40 | 599,404 | -0.16(-1.19%) |
Jun 14, 2011 | 13.38 | 13.58 | 13.38 | 13.56 | 350,008 | +0.28(+2.14%) |
Jun 13, 2011 | 13.41 | 13.45 | 13.23 | 13.28 | 517,466 | -0.11(-0.79%) |
Jun 10, 2011 | 13.21 | 13.50 | 13.16 | 13.38 | 1,220,880 | +0.06(+0.45%) |
Jun 09, 2011 | 13.10 | 13.36 | 12.99 | 13.32 | 1,080,499 | +0.26(+2.01%) |
Jun 08, 2011 | 13.08 | 13.18 | 12.99 | 13.06 | 969,073 | -0.01(-0.07%) |
Jun 07, 2011 | 13.17 | 13.26 | 13.06 | 13.07 | 612,841 | -0.03(-0.19%) |
Jun 06, 2011 | 13.32 | 13.37 | 13.09 | 13.09 | 680,487 | -0.26(-1.97%) |
Jun 03, 2011 | 13.36 | 13.42 | 13.18 | 13.36 | 2,040,320 | -0.28(-2.05%) |
May 24, 2011 | 13.70 | 13.75 | 13.63 | 13.64 | 565,096 | -0.06(-0.43%) |
May 23, 2011 | 13.71 | 13.83 | 13.60 | 13.70 | 378,249 | -0.17(-1.22%) |
May 20, 2011 | 13.84 | 13.99 | 13.79 | 13.86 | 583,038 | -0.06(-0.43%) |
May 19, 2011 | 13.92 | 14.05 | 13.80 | 13.92 | 544,401 | +0.09(+0.67%) |
May 18, 2011 | 13.58 | 13.86 | 13.51 | 13.83 | 810,207 | +0.23(+1.68%) |
May 17, 2011 | 13.57 | 13.71 | 13.53 | 13.60 | 802,622 | +0.02(+0.12%) |
May 16, 2011 | 13.42 | 13.83 | 13.36 | 13.58 | 1,657,583 | -0.45(-3.20%) |
May 13, 2011 | 14.09 | 14.20 | 13.98 | 14.03 | 593,886 | -0.05(-0.36%) |
May 12, 2011 | 13.98 | 14.24 | 13.85 | 14.09 | 673,478 | +0.09(+0.67%) |
May 11, 2011 | 14.09 | 14.21 | 13.96 | 13.99 | 627,055 | -0.19(-1.32%) |
May 10, 2011 | 14.10 | 14.26 | 14.10 | 14.18 | 480,586 | +0.08(+0.54%) |
May 09, 2011 | 14.24 | 14.32 | 14.04 | 14.10 | 563,315 | -0.19(-1.31%) |
May 06, 2011 | 14.47 | 14.55 | 14.21 | 14.29 | 719,285 | -0.22(-1.52%) |
May 05, 2011 | 14.34 | 14.78 | 14.30 | 14.51 | 666,493 | +0.14(+1.00%) |
May 04, 2011 | 14.47 | 14.58 | 14.31 | 14.37 | 524,069 | -0.04(-0.29%) |
May 03, 2011 | 14.46 | 14.54 | 14.32 | 14.41 | 532,806 | -0.07(-0.47%) |
May 02, 2011 | 14.50 | 14.76 | 14.41 | 14.48 | 541,548 | -0.15(-1.04%) |
Apr 29, 2011 | 14.73 | 14.76 | 14.59 | 14.63 | 303,863 | -0.04(-0.29%) |
Apr 28, 2011 | 14.65 | 14.86 | 14.56 | 14.67 | 451,641 | -0.05(-0.35%) |
Apr 27, 2011 | 14.76 | 14.81 | 14.52 | 14.72 | 561,610 | +0.01(+0.06%) |
Apr 26, 2011 | 14.64 | 14.79 | 14.57 | 14.71 | 348,921 | +0.17(+1.14%) |
Apr 25, 2011 | 14.76 | 14.88 | 14.53 | 14.55 | 667,874 | -0.39(-2.64%) |
Apr 21, 2011 | 15.13 | 15.14 | 14.76 | 14.94 | 312,177 | +0.12(+0.80%) |
Apr 20, 2011 | 15.04 | 15.11 | 14.51 | 14.82 | 591,122 | -0.03(-0.23%) |
Apr 19, 2011 | 14.94 | 15.02 | 14.82 | 14.86 | 255,860 | -0.04(-0.28%) |
Apr 18, 2011 | 14.93 | 14.98 | 14.76 | 14.90 | 287,014 | -0.16(-1.07%) |
Apr 15, 2011 | 15.03 | 15.09 | 14.87 | 15.06 | 376,351 | -0.03(-0.17%) |
Apr 14, 2011 | 14.69 | 15.17 | 14.66 | 15.09 | 447,291 | +0.36(+2.42%) |
Apr 13, 2011 | 14.87 | 15.02 | 14.67 | 14.73 | 173,151 | -0.07(-0.46%) |
Apr 12, 2011 | 14.81 | 15.07 | 14.76 | 14.80 | 226,698 | -0.11(-0.74%) |
Apr 11, 2011 | 14.94 | 15.05 | 14.88 | 14.91 | 226,931 | +0.00(+0.00%) |
Apr 08, 2011 | 15.34 | 15.34 | 14.83 | 14.91 | 522,137 | -0.31(-2.01%) |
Apr 07, 2011 | 15.24 | 15.37 | 15.17 | 15.21 | 645,042 | -0.06(-0.39%) |
Apr 06, 2011 | 15.27 | 15.33 | 15.15 | 15.27 | 509,332 | +0.07(+0.45%) |
Apr 05, 2011 | 15.09 | 15.32 | 15.08 | 15.20 | 341,755 | +0.03(+0.22%) |
Apr 04, 2011 | 14.96 | 15.30 | 14.89 | 15.17 | 565,890 | +0.21(+1.42%) |