Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.26 | 15.64 | 15.26 | 15.64 | 18,863 | +0.38(+2.51%) |
Jun 29, 2011 | 14.96 | 15.27 | 14.96 | 15.26 | 7,596 | +0.26(+1.71%) |
Jun 28, 2011 | 15.06 | 15.26 | 15.00 | 15.00 | 8,655 | -0.18(-1.21%) |
Jun 27, 2011 | 14.89 | 15.22 | 14.89 | 15.19 | 17,773 | +0.49(+3.35%) |
Jun 24, 2011 | 14.87 | 15.08 | 14.70 | 14.70 | 8,542 | -0.35(-2.34%) |
Jun 23, 2011 | 14.96 | 15.12 | 14.87 | 15.05 | 8,510 | -0.01(-0.09%) |
Jun 22, 2011 | 14.87 | 15.06 | 14.67 | 15.06 | 10,638 | +0.39(+2.68%) |
Jun 21, 2011 | 14.73 | 14.80 | 14.56 | 14.67 | 14,613 | +0.21(+1.47%) |
Jun 20, 2011 | 14.30 | 14.46 | 14.30 | 14.46 | 12,017 | +0.62(+4.45%) |
Jun 17, 2011 | 14.40 | 14.46 | 13.84 | 13.84 | 37,920 | -0.69(-4.76%) |
Jun 16, 2011 | 14.54 | 14.70 | 14.53 | 14.53 | 7,181 | -0.01(-0.07%) |
Jun 15, 2011 | 14.70 | 14.87 | 14.53 | 14.54 | 9,806 | -0.16(-1.06%) |
Jun 14, 2011 | 14.87 | 15.01 | 14.70 | 14.70 | 16,790 | -0.18(-1.19%) |
Jun 13, 2011 | 14.95 | 15.05 | 14.87 | 14.87 | 11,480 | -0.28(-1.83%) |
Jun 10, 2011 | 14.94 | 15.20 | 14.94 | 15.15 | 4,697 | -0.05(-0.32%) |
Jun 09, 2011 | 15.07 | 15.22 | 14.66 | 15.20 | 6,718 | +0.25(+1.67%) |
Jun 08, 2011 | 14.95 | 15.16 | 14.77 | 14.95 | 10,705 | -0.12(-0.81%) |
Jun 07, 2011 | 15.13 | 15.36 | 14.87 | 15.07 | 12,147 | +0.01(+0.10%) |
Jun 06, 2011 | 15.24 | 15.24 | 14.88 | 15.06 | 15,773 | -0.51(-3.27%) |
Jun 03, 2011 | 15.70 | 15.74 | 15.52 | 15.57 | 6,574 | +0.94(+6.43%) |
May 24, 2011 | 15.14 | 15.32 | 14.63 | 14.63 | 27,913 | -0.76(-4.92%) |
May 23, 2011 | 15.31 | 15.38 | 15.15 | 15.38 | 10,757 | +0.05(+0.33%) |
May 20, 2011 | 15.66 | 15.66 | 15.33 | 15.33 | 10,126 | -0.33(-2.09%) |
May 19, 2011 | 15.66 | 15.66 | 15.52 | 15.66 | 10,815 | -0.02(-0.11%) |
May 18, 2011 | 15.82 | 15.82 | 15.55 | 15.68 | 8,775 | +0.24(+1.56%) |
May 17, 2011 | 15.92 | 16.05 | 15.39 | 15.43 | 18,458 | -0.46(-2.90%) |
May 16, 2011 | 15.92 | 16.34 | 15.74 | 15.90 | 14,102 | -0.01(-0.09%) |
May 13, 2011 | 15.70 | 15.91 | 15.70 | 15.91 | 8,156 | +0.33(+2.14%) |
May 12, 2011 | 15.66 | 15.66 | 15.49 | 15.58 | 15,665 | -0.09(-0.57%) |
May 11, 2011 | 15.69 | 15.71 | 15.51 | 15.66 | 10,237 | -0.05(-0.29%) |
May 10, 2011 | 15.57 | 15.76 | 15.32 | 15.71 | 19,155 | +0.22(+1.45%) |
May 09, 2011 | 15.54 | 15.54 | 15.25 | 15.49 | 16,214 | +0.00(+0.00%) |
May 06, 2011 | 15.73 | 15.91 | 15.33 | 15.49 | 24,795 | -0.18(-1.14%) |
May 05, 2011 | 16.52 | 16.52 | 15.53 | 15.66 | 54,441 | -1.01(-6.04%) |
May 04, 2011 | 16.68 | 16.68 | 16.52 | 16.67 | 1,743 | -0.01(-0.07%) |
May 03, 2011 | 16.68 | 16.82 | 16.68 | 16.68 | 5,585 | -0.00(-0.02%) |
May 02, 2011 | 16.69 | 16.69 | 16.69 | 16.69 | 15,746 | -0.31(-1.84%) |
Apr 29, 2011 | 17.07 | 17.08 | 16.93 | 17.00 | 8,955 | +0.10(+0.61%) |
Apr 28, 2011 | 16.78 | 17.05 | 16.78 | 16.90 | 17,365 | +0.00(+0.00%) |
Apr 27, 2011 | 17.05 | 17.07 | 16.71 | 16.90 | 23,177 | -0.08(-0.48%) |
Apr 26, 2011 | 16.87 | 16.98 | 16.71 | 16.98 | 19,146 | +0.19(+1.12%) |
Apr 25, 2011 | 16.88 | 16.88 | 16.72 | 16.79 | 9,102 | +0.09(+0.55%) |
Apr 21, 2011 | 16.82 | 16.82 | 16.69 | 16.70 | 3,496 | -0.11(-0.65%) |
Apr 20, 2011 | 16.88 | 16.88 | 16.62 | 16.81 | 18,026 | -0.01(-0.08%) |
Apr 19, 2011 | 16.62 | 17.05 | 16.42 | 16.82 | 12,592 | +0.14(+0.82%) |
Apr 18, 2011 | 16.59 | 16.79 | 16.59 | 16.68 | 8,200 | -0.17(-1.04%) |
Apr 15, 2011 | 16.74 | 16.91 | 16.72 | 16.86 | 4,085 | -0.02(-0.10%) |
Apr 14, 2011 | 16.67 | 16.96 | 16.45 | 16.88 | 19,327 | +0.27(+1.65%) |
Apr 13, 2011 | 16.54 | 16.67 | 16.37 | 16.60 | 8,772 | +0.27(+1.64%) |
Apr 12, 2011 | 16.61 | 16.61 | 16.28 | 16.33 | 14,649 | -0.28(-1.69%) |
Apr 11, 2011 | 16.62 | 16.62 | 16.38 | 16.61 | 8,845 | -0.13(-0.80%) |
Apr 08, 2011 | 16.86 | 16.86 | 16.65 | 16.75 | 6,566 | -0.11(-0.65%) |
Apr 07, 2011 | 16.99 | 17.01 | 16.79 | 16.86 | 5,107 | +0.00(+0.00%) |
Apr 06, 2011 | 16.75 | 17.00 | 16.75 | 16.86 | 5,973 | +0.12(+0.70%) |
Apr 05, 2011 | 16.71 | 16.94 | 16.71 | 16.74 | 8,932 | -0.00(-0.00%) |
Apr 04, 2011 | 16.74 | 16.97 | 16.74 | 16.74 | 14,670 | -0.07(-0.43%) |