Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.86 | 15.93 | 15.76 | 15.82 | 3,794,909 | +0.03(+0.16%) |
Jun 29, 2011 | 15.71 | 15.83 | 15.58 | 15.80 | 5,395,111 | +0.15(+0.96%) |
Jun 28, 2011 | 15.78 | 15.78 | 15.59 | 15.65 | 6,651,235 | -0.06(-0.41%) |
Jun 27, 2011 | 15.71 | 15.96 | 15.68 | 15.71 | 6,462,625 | +0.05(+0.30%) |
Jun 24, 2011 | 15.47 | 15.77 | 15.44 | 15.66 | 8,617,912 | +0.20(+1.30%) |
Jun 23, 2011 | 15.21 | 15.49 | 15.15 | 15.46 | 5,317,379 | +0.07(+0.46%) |
Jun 22, 2011 | 15.34 | 15.49 | 15.28 | 15.39 | 4,277,399 | +0.04(+0.26%) |
Jun 21, 2011 | 15.21 | 15.38 | 15.18 | 15.35 | 8,441,619 | +0.24(+1.60%) |
Jun 20, 2011 | 15.01 | 15.11 | 15.00 | 15.11 | 3,820,445 | +0.28(+1.89%) |
Jun 17, 2011 | 14.74 | 14.89 | 14.71 | 14.83 | 3,669,253 | +0.20(+1.37%) |
Jun 16, 2011 | 14.71 | 14.82 | 14.56 | 14.63 | 4,472,512 | -0.06(-0.42%) |
Jun 15, 2011 | 14.78 | 14.87 | 14.59 | 14.69 | 3,224,405 | -0.21(-1.39%) |
Jun 14, 2011 | 14.86 | 14.92 | 14.79 | 14.90 | 3,190,416 | +0.18(+1.25%) |
Jun 13, 2011 | 14.80 | 14.87 | 14.60 | 14.71 | 2,927,480 | -0.04(-0.30%) |
Jun 10, 2011 | 14.81 | 14.89 | 14.74 | 14.76 | 2,930,652 | -0.10(-0.70%) |
Jun 09, 2011 | 14.80 | 14.99 | 14.72 | 14.86 | 3,773,438 | +0.09(+0.62%) |
Jun 08, 2011 | 14.74 | 14.81 | 14.59 | 14.77 | 2,567,628 | +0.04(+0.25%) |
Jun 07, 2011 | 14.71 | 14.85 | 14.65 | 14.74 | 2,833,208 | +0.11(+0.77%) |
Jun 06, 2011 | 14.84 | 14.88 | 14.60 | 14.62 | 2,739,384 | -0.28(-1.87%) |
Jun 03, 2011 | 14.76 | 15.05 | 14.68 | 14.90 | 2,987,356 | -0.02(-0.14%) |
May 24, 2011 | 15.03 | 15.05 | 14.88 | 14.92 | 4,595,576 | -0.03(-0.23%) |
May 23, 2011 | 14.87 | 15.03 | 14.87 | 14.96 | 3,349,958 | -0.13(-0.87%) |
May 20, 2011 | 15.09 | 15.21 | 15.03 | 15.09 | 3,177,388 | -0.01(-0.10%) |
May 19, 2011 | 15.16 | 15.20 | 15.06 | 15.10 | 2,808,934 | +0.00(+0.01%) |
May 18, 2011 | 14.84 | 15.14 | 14.81 | 15.10 | 3,522,762 | +0.33(+2.24%) |
May 17, 2011 | 14.69 | 14.83 | 14.68 | 14.77 | 5,449,926 | -0.00(-0.03%) |
May 16, 2011 | 14.76 | 14.90 | 14.70 | 14.77 | 3,686,697 | -0.03(-0.17%) |
May 13, 2011 | 14.89 | 14.99 | 14.67 | 14.80 | 3,014,099 | -0.05(-0.32%) |
May 12, 2011 | 14.83 | 14.89 | 14.72 | 14.84 | 2,999,257 | -0.05(-0.36%) |
May 11, 2011 | 15.07 | 15.12 | 14.74 | 14.90 | 3,835,976 | -0.26(-1.69%) |
May 10, 2011 | 15.10 | 15.19 | 15.03 | 15.15 | 2,265,913 | +0.11(+0.73%) |
May 09, 2011 | 14.82 | 15.09 | 14.78 | 15.05 | 3,338,947 | +0.19(+1.30%) |
May 06, 2011 | 14.66 | 14.88 | 14.65 | 14.85 | 3,971,034 | +0.41(+2.87%) |
May 05, 2011 | 14.32 | 14.56 | 14.19 | 14.44 | 3,948,613 | +0.02(+0.13%) |
May 04, 2011 | 14.30 | 14.50 | 14.30 | 14.42 | 8,030,400 | -0.44(-2.98%) |
May 03, 2011 | 14.82 | 14.94 | 14.77 | 14.86 | 8,161,024 | -0.05(-0.33%) |
May 02, 2011 | 14.90 | 14.91 | 14.88 | 14.91 | 3,743,228 | -0.04(-0.27%) |
Apr 29, 2011 | 14.78 | 14.96 | 14.74 | 14.95 | 3,456,894 | +0.18(+1.22%) |
Apr 28, 2011 | 14.65 | 14.82 | 14.64 | 14.77 | 2,554,423 | +0.11(+0.73%) |
Apr 27, 2011 | 14.61 | 14.70 | 14.46 | 14.66 | 3,432,672 | +0.14(+0.94%) |
Apr 26, 2011 | 14.32 | 14.54 | 14.29 | 14.53 | 4,167,558 | +0.27(+1.92%) |
Apr 25, 2011 | 14.16 | 14.26 | 14.06 | 14.25 | 2,342,689 | +0.07(+0.46%) |
Apr 21, 2011 | 14.18 | 14.20 | 14.06 | 14.19 | 1,516,174 | +0.07(+0.51%) |
Apr 20, 2011 | 13.83 | 14.14 | 13.82 | 14.12 | 3,381,260 | +0.46(+3.40%) |
Apr 19, 2011 | 13.63 | 13.71 | 13.58 | 13.65 | 2,417,899 | +0.03(+0.19%) |
Apr 18, 2011 | 13.65 | 13.68 | 13.49 | 13.63 | 2,490,192 | -0.17(-1.26%) |
Apr 15, 2011 | 13.67 | 13.81 | 13.60 | 13.80 | 3,826,942 | +0.13(+0.93%) |
Apr 14, 2011 | 13.59 | 13.69 | 13.50 | 13.67 | 2,482,994 | +0.00(+0.02%) |
Apr 13, 2011 | 13.69 | 13.85 | 13.67 | 13.67 | 2,781,371 | +0.01(+0.06%) |
Apr 12, 2011 | 13.68 | 13.73 | 13.46 | 13.66 | 3,609,093 | -0.11(-0.77%) |
Apr 11, 2011 | 13.91 | 13.94 | 13.71 | 13.77 | 2,304,565 | -0.12(-0.84%) |
Apr 08, 2011 | 14.03 | 14.06 | 13.83 | 13.89 | 1,803,422 | -0.06(-0.40%) |
Apr 07, 2011 | 14.04 | 14.05 | 13.84 | 13.94 | 3,680,556 | -0.12(-0.86%) |
Apr 06, 2011 | 14.30 | 14.32 | 14.03 | 14.06 | 3,888,757 | -0.22(-1.54%) |
Apr 05, 2011 | 14.29 | 14.34 | 14.24 | 14.28 | 2,203,114 | -0.05(-0.34%) |
Apr 04, 2011 | 14.32 | 14.34 | 14.26 | 14.33 | 2,819,330 | +0.04(+0.27%) |