Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.12 | 15.50 | 15.12 | 15.50 | 19,039 | +0.38(+2.51%) |
Jun 29, 2011 | 14.82 | 15.13 | 14.82 | 15.12 | 7,667 | +0.25(+1.71%) |
Jun 28, 2011 | 14.92 | 15.12 | 14.87 | 14.87 | 8,735 | -0.18(-1.21%) |
Jun 27, 2011 | 14.75 | 15.08 | 14.75 | 15.05 | 17,938 | +0.49(+3.35%) |
Jun 24, 2011 | 14.74 | 14.94 | 14.56 | 14.56 | 8,622 | -0.35(-2.34%) |
Jun 23, 2011 | 14.82 | 14.98 | 14.74 | 14.91 | 8,590 | -0.01(-0.09%) |
Jun 22, 2011 | 14.73 | 14.92 | 14.54 | 14.92 | 10,737 | +0.39(+2.68%) |
Jun 21, 2011 | 14.59 | 14.67 | 14.42 | 14.53 | 14,749 | +0.21(+1.47%) |
Jun 20, 2011 | 14.17 | 14.32 | 14.17 | 14.32 | 12,129 | +0.61(+4.45%) |
Jun 17, 2011 | 14.27 | 14.33 | 13.71 | 13.71 | 38,273 | -0.69(-4.76%) |
Jun 16, 2011 | 14.40 | 14.57 | 14.40 | 14.40 | 7,247 | -0.01(-0.07%) |
Jun 15, 2011 | 14.57 | 14.74 | 14.39 | 14.41 | 9,897 | -0.15(-1.06%) |
Jun 14, 2011 | 14.74 | 14.87 | 14.56 | 14.56 | 16,946 | -0.17(-1.19%) |
Jun 13, 2011 | 14.81 | 14.91 | 14.74 | 14.74 | 11,586 | -0.27(-1.83%) |
Jun 10, 2011 | 14.80 | 15.06 | 14.80 | 15.01 | 4,741 | -0.05(-0.32%) |
Jun 09, 2011 | 14.94 | 15.08 | 14.53 | 15.06 | 6,781 | +0.25(+1.67%) |
Jun 08, 2011 | 14.81 | 15.02 | 14.63 | 14.81 | 10,804 | -0.12(-0.81%) |
Jun 07, 2011 | 14.99 | 15.22 | 14.74 | 14.93 | 12,260 | +0.01(+0.10%) |
Jun 06, 2011 | 15.10 | 15.10 | 14.74 | 14.92 | 15,919 | -0.50(-3.27%) |
Jun 03, 2011 | 15.56 | 15.59 | 15.38 | 15.42 | 6,635 | +0.93(+6.43%) |
May 24, 2011 | 15.00 | 15.18 | 14.49 | 14.49 | 28,173 | -0.75(-4.92%) |
May 23, 2011 | 15.17 | 15.24 | 15.01 | 15.24 | 10,857 | +0.05(+0.33%) |
May 20, 2011 | 15.51 | 15.51 | 15.19 | 15.19 | 10,221 | -0.32(-2.09%) |
May 19, 2011 | 15.51 | 15.51 | 15.38 | 15.51 | 10,916 | -0.02(-0.11%) |
May 18, 2011 | 15.67 | 15.67 | 15.40 | 15.53 | 8,857 | +0.24(+1.56%) |
May 17, 2011 | 15.77 | 15.90 | 15.24 | 15.29 | 18,629 | -0.46(-2.90%) |
May 16, 2011 | 15.77 | 16.19 | 15.60 | 15.75 | 14,233 | -0.01(-0.09%) |
May 13, 2011 | 15.55 | 15.76 | 15.55 | 15.76 | 8,232 | +0.33(+2.14%) |
May 12, 2011 | 15.52 | 15.52 | 15.34 | 15.43 | 15,811 | -0.09(-0.57%) |
May 11, 2011 | 15.55 | 15.57 | 15.37 | 15.52 | 10,332 | -0.05(-0.29%) |
May 10, 2011 | 15.43 | 15.61 | 15.18 | 15.57 | 19,333 | +0.22(+1.45%) |
May 09, 2011 | 15.39 | 15.39 | 15.11 | 15.34 | 16,365 | +0.00(+0.00%) |
May 06, 2011 | 15.58 | 15.77 | 15.19 | 15.34 | 25,026 | -0.18(-1.14%) |
May 05, 2011 | 16.37 | 16.37 | 15.38 | 15.52 | 54,947 | -1.00(-6.04%) |
May 04, 2011 | 16.53 | 16.53 | 16.37 | 16.52 | 1,759 | -0.01(-0.07%) |
May 03, 2011 | 16.53 | 16.67 | 16.53 | 16.53 | 5,636 | -0.00(-0.02%) |
May 02, 2011 | 16.54 | 16.54 | 16.53 | 16.53 | 15,893 | -0.31(-1.84%) |
Apr 29, 2011 | 16.91 | 16.93 | 16.78 | 16.84 | 9,039 | +0.10(+0.61%) |
Apr 28, 2011 | 16.62 | 16.89 | 16.62 | 16.74 | 17,526 | +0.00(+0.00%) |
Apr 27, 2011 | 16.89 | 16.91 | 16.56 | 16.74 | 23,392 | -0.08(-0.48%) |
Apr 26, 2011 | 16.72 | 16.82 | 16.55 | 16.82 | 19,324 | +0.19(+1.12%) |
Apr 25, 2011 | 16.72 | 16.72 | 16.57 | 16.64 | 9,186 | +0.09(+0.55%) |
Apr 21, 2011 | 16.67 | 16.67 | 16.53 | 16.54 | 3,528 | -0.11(-0.65%) |
Apr 20, 2011 | 16.72 | 16.72 | 16.47 | 16.65 | 18,193 | -0.01(-0.08%) |
Apr 19, 2011 | 16.47 | 16.89 | 16.27 | 16.67 | 12,709 | +0.14(+0.82%) |
Apr 18, 2011 | 16.43 | 16.64 | 16.43 | 16.53 | 8,276 | -0.17(-1.04%) |
Apr 15, 2011 | 16.59 | 16.75 | 16.57 | 16.70 | 4,123 | -0.02(-0.10%) |
Apr 14, 2011 | 16.51 | 16.81 | 16.30 | 16.72 | 19,507 | +0.27(+1.65%) |
Apr 13, 2011 | 16.39 | 16.52 | 16.22 | 16.45 | 8,853 | +0.27(+1.64%) |
Apr 12, 2011 | 16.46 | 16.46 | 16.13 | 16.18 | 14,786 | -0.28(-1.69%) |
Apr 11, 2011 | 16.47 | 16.47 | 16.23 | 16.46 | 8,927 | -0.13(-0.80%) |
Apr 08, 2011 | 16.70 | 16.70 | 16.50 | 16.60 | 6,627 | -0.11(-0.65%) |
Apr 07, 2011 | 16.83 | 16.85 | 16.64 | 16.70 | 5,154 | +0.00(+0.00%) |
Apr 06, 2011 | 16.59 | 16.85 | 16.59 | 16.70 | 6,029 | +0.12(+0.70%) |
Apr 05, 2011 | 16.55 | 16.79 | 16.55 | 16.59 | 9,015 | -0.00(-0.00%) |
Apr 04, 2011 | 16.59 | 16.81 | 16.59 | 16.59 | 14,806 | -0.07(-0.43%) |