Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.93 | 16.14 | 15.87 | 16.10 | 18,848 | +0.18(+1.11%) |
Jun 29, 2011 | 16.12 | 16.15 | 15.92 | 15.92 | 19,665 | -0.15(-0.96%) |
Jun 28, 2011 | 15.76 | 16.08 | 15.76 | 16.07 | 29,358 | +0.31(+1.95%) |
Jun 27, 2011 | 15.31 | 15.87 | 15.16 | 15.77 | 46,750 | +0.32(+2.09%) |
Jun 24, 2011 | 15.12 | 15.44 | 14.93 | 15.44 | 177,414 | +0.37(+2.45%) |
Jun 23, 2011 | 14.73 | 15.20 | 14.73 | 15.07 | 23,067 | +0.15(+0.98%) |
Jun 22, 2011 | 14.87 | 15.20 | 14.84 | 14.93 | 13,423 | -0.02(-0.10%) |
Jun 21, 2011 | 14.42 | 14.97 | 14.36 | 14.94 | 35,733 | +0.61(+4.24%) |
Jun 20, 2011 | 14.22 | 14.34 | 14.22 | 14.34 | 20,236 | +0.30(+2.14%) |
Jun 17, 2011 | 14.27 | 14.41 | 14.04 | 14.04 | 43,999 | -0.14(-0.98%) |
Jun 16, 2011 | 15.23 | 15.23 | 13.93 | 14.17 | 100,491 | -0.98(-6.49%) |
Jun 15, 2011 | 15.15 | 15.40 | 14.81 | 15.16 | 23,531 | -0.22(-1.45%) |
Jun 14, 2011 | 14.96 | 15.38 | 14.72 | 15.38 | 31,782 | +0.58(+3.95%) |
Jun 13, 2011 | 14.12 | 14.87 | 14.07 | 14.80 | 24,577 | +0.79(+5.66%) |
Jun 10, 2011 | 14.07 | 14.27 | 13.97 | 14.00 | 9,202 | -0.12(-0.87%) |
Jun 09, 2011 | 14.11 | 14.14 | 13.88 | 14.13 | 12,134 | +0.04(+0.27%) |
Jun 08, 2011 | 14.02 | 14.13 | 13.98 | 14.09 | 18,193 | -0.04(-0.27%) |
Jun 07, 2011 | 13.97 | 14.30 | 13.90 | 14.13 | 23,995 | +0.30(+2.17%) |
Jun 06, 2011 | 13.73 | 14.03 | 13.70 | 13.83 | 27,560 | +0.14(+1.01%) |
Jun 03, 2011 | 13.43 | 13.77 | 13.43 | 13.69 | 30,201 | +1.02(+8.07%) |
May 24, 2011 | 13.17 | 13.25 | 12.64 | 12.67 | 35,164 | -0.40(-3.09%) |
May 23, 2011 | 13.00 | 13.29 | 12.89 | 13.07 | 18,892 | -0.18(-1.38%) |
May 20, 2011 | 13.35 | 13.35 | 13.10 | 13.25 | 24,570 | -0.24(-1.81%) |
May 19, 2011 | 13.38 | 13.54 | 13.26 | 13.50 | 14,174 | +0.24(+1.84%) |
May 18, 2011 | 12.74 | 13.26 | 12.74 | 13.25 | 13,360 | +0.59(+4.64%) |
May 17, 2011 | 12.48 | 12.70 | 12.48 | 12.67 | 13,662 | +0.11(+0.91%) |
May 16, 2011 | 13.02 | 13.18 | 12.55 | 12.55 | 22,973 | -0.53(-4.02%) |
May 13, 2011 | 13.23 | 13.28 | 13.07 | 13.08 | 13,499 | -0.19(-1.44%) |
May 12, 2011 | 13.10 | 13.29 | 13.03 | 13.27 | 21,725 | +0.11(+0.81%) |
May 11, 2011 | 13.29 | 13.38 | 13.13 | 13.16 | 17,906 | -0.21(-1.60%) |
May 10, 2011 | 13.16 | 13.41 | 12.85 | 13.38 | 19,000 | +0.29(+2.21%) |
May 09, 2011 | 13.04 | 13.11 | 12.98 | 13.09 | 12,342 | +0.01(+0.06%) |
May 06, 2011 | 13.16 | 13.19 | 12.97 | 13.08 | 22,602 | +0.09(+0.70%) |
May 05, 2011 | 13.09 | 13.32 | 12.90 | 12.99 | 20,240 | -0.16(-1.22%) |
May 04, 2011 | 14.03 | 14.05 | 13.15 | 13.15 | 14,132 | -0.93(-6.61%) |
May 03, 2011 | 14.37 | 14.44 | 14.08 | 14.08 | 21,692 | -0.27(-1.91%) |
May 02, 2011 | 14.42 | 14.47 | 14.35 | 14.35 | 14,635 | -0.35(-2.39%) |
Apr 29, 2011 | 14.46 | 14.81 | 14.40 | 14.70 | 20,801 | +0.25(+1.74%) |
Apr 28, 2011 | 14.14 | 14.51 | 14.12 | 14.45 | 22,243 | +0.34(+2.38%) |
Apr 27, 2011 | 14.16 | 14.18 | 13.97 | 14.12 | 9,918 | -0.02(-0.16%) |
Apr 26, 2011 | 14.28 | 14.35 | 13.93 | 14.14 | 44,427 | -0.14(-0.96%) |
Apr 25, 2011 | 14.31 | 14.31 | 14.15 | 14.28 | 13,270 | -0.04(-0.27%) |
Apr 21, 2011 | 14.50 | 14.50 | 13.65 | 14.31 | 11,814 | -0.08(-0.58%) |
Apr 20, 2011 | 14.60 | 14.67 | 14.28 | 14.40 | 32,392 | +0.02(+0.16%) |
Apr 19, 2011 | 14.48 | 14.52 | 14.31 | 14.38 | 12,978 | -0.02(-0.16%) |
Apr 18, 2011 | 14.18 | 14.48 | 14.18 | 14.40 | 10,260 | -0.03(-0.21%) |
Apr 15, 2011 | 14.25 | 14.53 | 14.09 | 14.43 | 33,995 | +0.13(+0.91%) |
Apr 14, 2011 | 14.12 | 14.43 | 14.12 | 14.30 | 18,685 | +0.07(+0.48%) |
Apr 13, 2011 | 14.32 | 14.41 | 14.23 | 14.23 | 25,548 | -0.04(-0.27%) |
Apr 12, 2011 | 14.41 | 14.64 | 14.22 | 14.27 | 16,431 | -0.25(-1.73%) |
Apr 11, 2011 | 14.49 | 14.55 | 14.43 | 14.52 | 15,688 | +0.04(+0.26%) |
Apr 08, 2011 | 14.91 | 14.91 | 14.46 | 14.48 | 21,826 | -0.28(-1.91%) |
Apr 07, 2011 | 14.97 | 15.02 | 14.73 | 14.76 | 16,207 | -0.17(-1.12%) |
Apr 06, 2011 | 14.87 | 15.02 | 14.86 | 14.93 | 15,499 | +0.14(+0.98%) |
Apr 05, 2011 | 14.60 | 14.87 | 14.60 | 14.79 | 13,802 | +0.15(+1.04%) |
Apr 04, 2011 | 14.39 | 14.65 | 14.34 | 14.63 | 24,702 | +0.24(+1.70%) |