Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.63 | 14.86 | 14.63 | 14.71 | 235,305 | +0.11(+0.76%) |
Jun 29, 2011 | 14.55 | 14.65 | 14.44 | 14.59 | 170,500 | +0.07(+0.49%) |
Jun 28, 2011 | 14.57 | 14.63 | 14.38 | 14.52 | 174,352 | -0.02(-0.11%) |
Jun 27, 2011 | 14.39 | 14.59 | 14.28 | 14.54 | 196,738 | +0.18(+1.27%) |
Jun 24, 2011 | 14.46 | 14.55 | 14.32 | 14.36 | 244,572 | -0.11(-0.77%) |
Jun 23, 2011 | 14.20 | 14.53 | 14.15 | 14.47 | 257,713 | +0.13(+0.94%) |
Jun 22, 2011 | 14.51 | 14.58 | 14.33 | 14.33 | 134,367 | -0.28(-1.90%) |
Jun 21, 2011 | 14.36 | 14.64 | 14.32 | 14.61 | 380,381 | +0.38(+2.68%) |
Jun 20, 2011 | 14.31 | 14.37 | 14.11 | 14.23 | 227,906 | +0.09(+0.62%) |
Jun 17, 2011 | 14.35 | 14.39 | 14.08 | 14.14 | 335,875 | -0.15(-1.06%) |
Jun 16, 2011 | 14.24 | 14.50 | 14.21 | 14.29 | 165,734 | +0.05(+0.34%) |
Jun 15, 2011 | 14.21 | 14.45 | 14.20 | 14.24 | 160,363 | -0.10(-0.67%) |
Jun 14, 2011 | 14.46 | 14.55 | 14.29 | 14.34 | 595,485 | +0.04(+0.28%) |
Jun 13, 2011 | 14.37 | 14.45 | 14.30 | 14.30 | 192,271 | -0.05(-0.36%) |
Jun 10, 2011 | 14.72 | 14.72 | 14.34 | 14.35 | 304,065 | -0.41(-2.78%) |
Jun 09, 2011 | 14.65 | 14.95 | 14.53 | 14.76 | 321,551 | +0.13(+0.87%) |
Jun 08, 2011 | 14.56 | 14.72 | 14.56 | 14.63 | 208,155 | -0.05(-0.32%) |
Jun 07, 2011 | 14.87 | 14.87 | 14.65 | 14.68 | 181,628 | -0.06(-0.38%) |
Jun 06, 2011 | 14.88 | 15.06 | 14.73 | 14.74 | 348,333 | -0.14(-0.91%) |
Jun 03, 2011 | 14.75 | 14.89 | 14.71 | 14.87 | 451,237 | +0.05(+0.32%) |
May 24, 2011 | 14.83 | 14.92 | 14.73 | 14.82 | 393,861 | -0.01(-0.05%) |
May 23, 2011 | 15.12 | 15.18 | 14.83 | 14.83 | 237,568 | -0.43(-2.82%) |
May 20, 2011 | 15.26 | 15.43 | 15.12 | 15.26 | 217,292 | -0.10(-0.65%) |
May 19, 2011 | 15.47 | 15.47 | 15.12 | 15.36 | 258,576 | -0.04(-0.23%) |
May 18, 2011 | 15.14 | 15.47 | 15.05 | 15.40 | 266,262 | +0.26(+1.74%) |
May 17, 2011 | 15.25 | 15.33 | 15.11 | 15.14 | 174,712 | -0.15(-0.99%) |
May 16, 2011 | 15.52 | 15.59 | 15.28 | 15.29 | 302,610 | -0.29(-1.89%) |
May 13, 2011 | 15.68 | 15.68 | 15.51 | 15.58 | 316,176 | -0.09(-0.56%) |
May 12, 2011 | 15.33 | 15.70 | 15.32 | 15.67 | 178,070 | +0.28(+1.81%) |
May 11, 2011 | 15.60 | 15.71 | 15.31 | 15.39 | 353,185 | -0.27(-1.73%) |
May 10, 2011 | 15.35 | 15.92 | 15.28 | 15.66 | 323,490 | +0.37(+2.39%) |
May 09, 2011 | 15.24 | 15.53 | 15.13 | 15.29 | 614,680 | +0.06(+0.42%) |
May 06, 2011 | 15.75 | 15.91 | 15.21 | 15.23 | 488,626 | -0.42(-2.69%) |
May 05, 2011 | 16.06 | 16.06 | 15.62 | 15.65 | 1,009,780 | -0.63(-3.86%) |
May 04, 2011 | 16.37 | 16.42 | 16.03 | 16.28 | 592,740 | -0.43(-2.57%) |
May 03, 2011 | 16.92 | 17.14 | 16.60 | 16.71 | 301,320 | -0.27(-1.59%) |
May 02, 2011 | 17.01 | 17.18 | 16.76 | 16.98 | 413,523 | +0.09(+0.52%) |
Apr 29, 2011 | 16.71 | 16.92 | 16.50 | 16.89 | 331,772 | +0.24(+1.43%) |
Apr 28, 2011 | 16.63 | 16.67 | 16.55 | 16.66 | 133,007 | +0.06(+0.34%) |
Apr 27, 2011 | 16.35 | 16.61 | 16.35 | 16.60 | 153,098 | +0.20(+1.21%) |
Apr 26, 2011 | 16.36 | 16.44 | 16.18 | 16.40 | 247,556 | +0.11(+0.66%) |
Apr 25, 2011 | 16.18 | 16.31 | 16.13 | 16.29 | 128,318 | +0.01(+0.07%) |
Apr 21, 2011 | 16.46 | 16.46 | 16.15 | 16.28 | 116,938 | -0.10(-0.63%) |
Apr 20, 2011 | 16.20 | 16.41 | 16.15 | 16.38 | 187,640 | +0.36(+2.23%) |
Apr 19, 2011 | 16.08 | 16.11 | 15.95 | 16.03 | 161,178 | +0.02(+0.15%) |
Apr 18, 2011 | 15.97 | 16.07 | 15.90 | 16.00 | 205,258 | -0.17(-1.03%) |
Apr 15, 2011 | 16.15 | 16.31 | 16.07 | 16.17 | 158,846 | -0.04(-0.25%) |
Apr 14, 2011 | 15.95 | 16.25 | 15.92 | 16.21 | 176,797 | +0.21(+1.34%) |
Apr 13, 2011 | 16.07 | 16.07 | 15.95 | 15.99 | 226,379 | -0.02(-0.15%) |
Apr 12, 2011 | 16.19 | 16.31 | 16.01 | 16.02 | 149,044 | -0.30(-1.85%) |
Apr 11, 2011 | 16.30 | 16.41 | 16.15 | 16.32 | 184,282 | +0.01(+0.05%) |
Apr 08, 2011 | 16.48 | 16.48 | 16.25 | 16.31 | 298,809 | -0.04(-0.24%) |
Apr 07, 2011 | 16.22 | 16.49 | 15.96 | 16.35 | 304,194 | +0.14(+0.88%) |
Apr 06, 2011 | 15.95 | 16.22 | 15.95 | 16.21 | 305,143 | +0.29(+1.80%) |
Apr 05, 2011 | 16.04 | 16.09 | 15.92 | 15.92 | 161,974 | -0.17(-1.04%) |
Apr 04, 2011 | 16.07 | 16.09 | 15.91 | 16.09 | 180,479 | +0.09(+0.55%) |