Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.50 | 14.59 | 14.29 | 14.48 | 11,772,485 | +0.07(+0.49%) |
Jun 29, 2011 | 14.16 | 14.43 | 14.15 | 14.41 | 9,297,969 | +0.34(+2.44%) |
Jun 28, 2011 | 13.98 | 14.15 | 13.95 | 14.06 | 9,915,486 | +0.15(+1.08%) |
Jun 27, 2011 | 13.78 | 14.03 | 13.77 | 13.92 | 11,026,235 | +0.03(+0.19%) |
Jun 24, 2011 | 14.12 | 14.15 | 13.84 | 13.89 | 9,910,897 | -0.22(-1.56%) |
Jun 23, 2011 | 13.98 | 14.13 | 13.78 | 14.11 | 12,802,593 | -0.04(-0.31%) |
Jun 22, 2011 | 14.37 | 14.44 | 14.14 | 14.15 | 8,521,536 | -0.30(-2.07%) |
Jun 21, 2011 | 14.25 | 14.53 | 14.14 | 14.45 | 10,067,836 | +0.28(+1.99%) |
Jun 20, 2011 | 14.14 | 14.20 | 14.11 | 14.17 | 8,955,026 | +0.17(+1.19%) |
Jun 17, 2011 | 14.13 | 14.21 | 13.97 | 14.00 | 13,079,402 | +0.01(+0.09%) |
Jun 16, 2011 | 14.10 | 14.16 | 13.87 | 13.99 | 13,314,709 | -0.15(-1.03%) |
Jun 15, 2011 | 14.14 | 14.39 | 14.07 | 14.14 | 14,480,647 | -0.22(-1.53%) |
Jun 14, 2011 | 14.32 | 14.55 | 14.20 | 14.36 | 14,897,232 | +0.26(+1.87%) |
Jun 13, 2011 | 14.14 | 14.20 | 13.92 | 14.09 | 11,650,564 | -0.03(-0.19%) |
Jun 10, 2011 | 14.25 | 14.29 | 14.02 | 14.12 | 10,834,066 | -0.19(-1.35%) |
Jun 09, 2011 | 13.99 | 14.40 | 13.99 | 14.31 | 13,086,612 | +0.34(+2.46%) |
Jun 08, 2011 | 14.20 | 14.24 | 13.86 | 13.97 | 18,054,026 | -0.24(-1.67%) |
Jun 07, 2011 | 14.43 | 14.56 | 14.18 | 14.21 | 20,256,768 | -0.19(-1.35%) |
Jun 06, 2011 | 14.72 | 14.86 | 14.40 | 14.40 | 19,337,334 | -0.35(-2.39%) |
Jun 03, 2011 | 15.02 | 14.96 | 14.70 | 14.75 | 16,316,176 | -0.50(-3.29%) |
May 24, 2011 | 15.17 | 15.28 | 15.08 | 15.25 | 8,157,475 | +0.12(+0.81%) |
May 23, 2011 | 15.08 | 15.24 | 15.08 | 15.13 | 7,962,897 | -0.11(-0.75%) |
May 20, 2011 | 15.41 | 15.47 | 15.24 | 15.24 | 10,056,926 | -0.26(-1.70%) |
May 19, 2011 | 15.66 | 15.67 | 15.39 | 15.51 | 5,348,423 | -0.04(-0.28%) |
May 18, 2011 | 15.28 | 15.57 | 15.24 | 15.55 | 8,982,332 | +0.27(+1.79%) |
May 17, 2011 | 15.29 | 15.35 | 15.12 | 15.28 | 10,977,670 | -0.08(-0.52%) |
May 16, 2011 | 15.42 | 15.52 | 15.36 | 15.36 | 10,546,091 | -0.17(-1.08%) |
May 13, 2011 | 15.84 | 15.86 | 15.36 | 15.53 | 12,846,211 | -0.30(-1.89%) |
May 12, 2011 | 15.84 | 15.95 | 15.65 | 15.83 | 19,869,546 | -0.15(-0.94%) |
May 11, 2011 | 16.07 | 16.25 | 15.93 | 15.97 | 11,734,281 | -0.17(-1.04%) |
May 10, 2011 | 15.82 | 16.14 | 15.82 | 16.14 | 8,326,342 | +0.37(+2.34%) |
May 09, 2011 | 15.85 | 15.95 | 15.75 | 15.77 | 13,944,671 | -0.12(-0.78%) |
May 06, 2011 | 15.91 | 16.11 | 15.86 | 15.90 | 10,259,925 | +0.21(+1.35%) |
May 05, 2011 | 15.66 | 15.86 | 15.50 | 15.68 | 13,937,703 | -0.05(-0.34%) |
May 04, 2011 | 15.88 | 15.91 | 15.66 | 15.74 | 12,873,047 | -0.14(-0.89%) |
May 03, 2011 | 16.01 | 16.03 | 15.72 | 15.88 | 17,853,590 | -0.14(-0.88%) |
May 02, 2011 | 16.04 | 16.04 | 15.96 | 16.02 | 11,787,891 | -0.10(-0.60%) |
Apr 29, 2011 | 16.31 | 16.37 | 16.06 | 16.12 | 9,177,142 | -0.23(-1.40%) |
Apr 28, 2011 | 16.32 | 16.40 | 16.25 | 16.34 | 8,947,881 | -0.04(-0.27%) |
Apr 27, 2011 | 16.44 | 16.45 | 16.18 | 16.39 | 12,374,298 | +0.01(+0.05%) |
Apr 26, 2011 | 16.34 | 16.44 | 16.01 | 16.38 | 17,376,956 | +0.11(+0.70%) |
Apr 25, 2011 | 16.31 | 16.31 | 16.15 | 16.27 | 11,140,870 | -0.19(-1.18%) |
Apr 21, 2011 | 16.58 | 16.63 | 16.41 | 16.46 | 8,505,921 | +0.10(+0.59%) |
Apr 20, 2011 | 15.95 | 16.38 | 15.83 | 16.36 | 13,784,801 | +0.62(+3.97%) |
Apr 19, 2011 | 15.91 | 16.03 | 15.68 | 15.74 | 13,739,327 | -0.13(-0.83%) |
Apr 18, 2011 | 16.19 | 16.19 | 15.65 | 15.87 | 14,090,674 | -0.51(-3.12%) |
Apr 15, 2011 | 16.27 | 16.61 | 16.13 | 16.38 | 18,892,018 | +0.34(+2.14%) |
Apr 14, 2011 | 16.09 | 16.19 | 15.87 | 16.04 | 9,781,446 | +0.04(+0.22%) |
Apr 13, 2011 | 16.08 | 16.20 | 15.88 | 16.00 | 8,244,535 | -0.06(-0.38%) |
Apr 12, 2011 | 16.06 | 16.16 | 15.98 | 16.06 | 8,957,750 | -0.09(-0.55%) |
Apr 11, 2011 | 16.19 | 16.36 | 16.07 | 16.15 | 7,409,623 | +0.00(+0.00%) |
Apr 08, 2011 | 16.38 | 16.40 | 16.13 | 16.15 | 6,606,988 | -0.11(-0.65%) |
Apr 07, 2011 | 16.48 | 16.56 | 16.22 | 16.26 | 6,724,193 | -0.22(-1.34%) |
Apr 06, 2011 | 16.43 | 16.59 | 16.41 | 16.48 | 7,860,469 | +0.04(+0.27%) |
Apr 05, 2011 | 16.24 | 16.47 | 16.13 | 16.43 | 9,248,193 | +0.16(+0.97%) |
Apr 04, 2011 | 16.31 | 16.38 | 16.20 | 16.27 | 6,510,434 | -0.02(-0.11%) |