Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.54 | 14.66 | 14.52 | 14.55 | 407,270 | +0.16(+1.11%) |
Jun 29, 2011 | 14.31 | 14.48 | 14.31 | 14.39 | 688,164 | +0.25(+1.77%) |
Jun 28, 2011 | 14.06 | 14.18 | 13.99 | 14.14 | 377,369 | +0.14(+1.00%) |
Jun 27, 2011 | 13.79 | 14.00 | 13.75 | 14.00 | 365,324 | -0.01(-0.07%) |
Jun 24, 2011 | 14.15 | 14.19 | 14.00 | 14.01 | 279,471 | +0.01(+0.07%) |
Jun 23, 2011 | 14.02 | 14.32 | 13.76 | 14.00 | 1,590,215 | -0.25(-1.75%) |
Jun 22, 2011 | 14.35 | 14.55 | 14.25 | 14.25 | 714,271 | -0.21(-1.45%) |
Jun 21, 2011 | 14.35 | 14.46 | 14.30 | 14.46 | 828,084 | +0.23(+1.62%) |
Jun 20, 2011 | 14.19 | 14.23 | 14.16 | 14.23 | 873,059 | -0.01(-0.07%) |
Jun 17, 2011 | 14.40 | 14.44 | 14.22 | 14.24 | 520,469 | -0.19(-1.32%) |
Jun 16, 2011 | 14.41 | 14.53 | 14.34 | 14.43 | 596,335 | +0.01(+0.07%) |
Jun 15, 2011 | 14.74 | 14.79 | 14.40 | 14.42 | 1,057,246 | -0.68(-4.50%) |
Jun 14, 2011 | 15.04 | 15.10 | 14.95 | 15.10 | 1,082,824 | +0.22(+1.48%) |
Jun 13, 2011 | 14.93 | 15.06 | 14.81 | 14.88 | 192,962 | -0.09(-0.60%) |
Jun 10, 2011 | 15.00 | 15.08 | 14.84 | 14.97 | 764,168 | -0.33(-2.16%) |
Jun 09, 2011 | 15.03 | 15.36 | 15.00 | 15.30 | 489,843 | +0.42(+2.82%) |
Jun 08, 2011 | 14.98 | 15.07 | 14.82 | 14.88 | 1,123,396 | +0.12(+0.81%) |
Jun 07, 2011 | 14.65 | 14.81 | 14.60 | 14.76 | 900,956 | +0.88(+6.34%) |
Jun 06, 2011 | 14.05 | 14.14 | 13.84 | 13.88 | 613,186 | -0.07(-0.50%) |
Jun 03, 2011 | 14.00 | 14.13 | 13.94 | 13.95 | 925,120 | +0.25(+1.82%) |
May 24, 2011 | 13.75 | 13.83 | 13.51 | 13.70 | 1,129,665 | +0.31(+2.32%) |
May 23, 2011 | 13.28 | 13.46 | 13.25 | 13.39 | 1,686,943 | -0.56(-4.01%) |
May 20, 2011 | 14.01 | 14.10 | 13.88 | 13.95 | 1,170,996 | -0.56(-3.86%) |
May 19, 2011 | 14.67 | 14.69 | 14.35 | 14.51 | 521,923 | -0.04(-0.27%) |
May 18, 2011 | 14.20 | 14.59 | 14.20 | 14.55 | 494,389 | +0.40(+2.83%) |
May 17, 2011 | 13.94 | 14.16 | 13.93 | 14.15 | 1,887,413 | +0.20(+1.43%) |
May 16, 2011 | 14.10 | 14.22 | 13.95 | 13.95 | 1,124,427 | -0.29(-2.04%) |
May 13, 2011 | 14.45 | 14.47 | 14.12 | 14.24 | 695,882 | -0.15(-1.04%) |
May 12, 2011 | 14.35 | 14.53 | 14.21 | 14.39 | 531,050 | -0.38(-2.57%) |
May 11, 2011 | 15.32 | 15.32 | 14.65 | 14.77 | 1,240,117 | -0.46(-3.02%) |
May 10, 2011 | 15.20 | 15.25 | 15.15 | 15.23 | 1,192,717 | -0.28(-1.81%) |
May 09, 2011 | 15.35 | 15.52 | 15.16 | 15.51 | 895,428 | +0.46(+3.06%) |
May 06, 2011 | 15.32 | 15.39 | 14.99 | 15.05 | 2,182,352 | +0.30(+2.03%) |
May 05, 2011 | 15.14 | 15.20 | 14.69 | 14.75 | 1,685,035 | -0.80(-5.14%) |
May 04, 2011 | 15.84 | 15.85 | 15.38 | 15.55 | 1,320,790 | -0.70(-4.31%) |
May 03, 2011 | 16.49 | 16.49 | 16.14 | 16.25 | 726,497 | -0.56(-3.33%) |
May 02, 2011 | 16.90 | 16.91 | 16.81 | 16.81 | 967,496 | -0.25(-1.47%) |
Apr 29, 2011 | 16.97 | 17.10 | 16.90 | 17.06 | 653,453 | +0.07(+0.41%) |
Apr 28, 2011 | 16.82 | 17.01 | 16.80 | 16.99 | 1,637,470 | +0.05(+0.30%) |
Apr 27, 2011 | 16.79 | 17.10 | 16.67 | 16.94 | 1,571,590 | +0.01(+0.06%) |
Apr 26, 2011 | 16.81 | 16.94 | 16.51 | 16.93 | 1,694,019 | -16.67(-49.61%) |
Apr 25, 2011 | 33.75 | 33.82 | 33.31 | 33.60 | 204,257 | -0.12(-0.36%) |
Apr 21, 2011 | 33.55 | 33.72 | 33.28 | 33.72 | 322,911 | +0.67(+2.03%) |
Apr 20, 2011 | 32.63 | 33.12 | 32.62 | 33.05 | 321,589 | +1.05(+3.28%) |
Apr 19, 2011 | 31.66 | 32.00 | 31.10 | 32.00 | 473,387 | +0.90(+2.89%) |
Apr 18, 2011 | 31.08 | 31.40 | 30.95 | 31.10 | 745,211 | -1.45(-4.45%) |
Apr 15, 2011 | 32.63 | 32.65 | 32.32 | 32.55 | 431,481 | +0.15(+0.46%) |
Apr 14, 2011 | 32.28 | 32.45 | 32.22 | 32.40 | 909,620 | -0.74(-2.23%) |
Apr 13, 2011 | 33.51 | 33.51 | 33.03 | 33.14 | 439,068 | -0.34(-1.02%) |
Apr 12, 2011 | 33.75 | 33.81 | 33.27 | 33.48 | 530,326 | -0.92(-2.67%) |
Apr 11, 2011 | 34.77 | 34.87 | 34.37 | 34.40 | 394,945 | -0.40(-1.15%) |
Apr 08, 2011 | 34.68 | 34.90 | 34.63 | 34.80 | 555,374 | +0.99(+2.93%) |
Apr 07, 2011 | 33.90 | 34.06 | 33.62 | 33.81 | 514,640 | -0.26(-0.76%) |
Apr 06, 2011 | 34.15 | 34.19 | 33.91 | 34.07 | 220,790 | +0.24(+0.71%) |
Apr 05, 2011 | 33.69 | 33.97 | 33.66 | 33.83 | 366,239 | -0.02(-0.06%) |
Apr 04, 2011 | 33.59 | 33.85 | 33.51 | 33.85 | 469,759 | +0.58(+1.74%) |