Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.25 | 14.27 | 14.14 | 14.23 | 1,045,709 | +0.01(+0.09%) |
Jun 29, 2011 | 14.11 | 14.24 | 14.06 | 14.21 | 1,032,568 | +0.13(+0.92%) |
Jun 28, 2011 | 14.06 | 14.18 | 14.03 | 14.09 | 985,512 | +0.10(+0.73%) |
Jun 27, 2011 | 13.96 | 14.07 | 13.94 | 13.98 | 1,745,943 | +0.04(+0.29%) |
Jun 24, 2011 | 13.89 | 14.07 | 13.88 | 13.94 | 1,686,891 | +0.03(+0.19%) |
Jun 23, 2011 | 13.95 | 13.95 | 13.81 | 13.92 | 1,997,808 | -0.14(-0.98%) |
Jun 22, 2011 | 14.04 | 14.10 | 13.96 | 14.05 | 1,211,995 | +0.01(+0.06%) |
Jun 21, 2011 | 13.96 | 14.06 | 13.92 | 14.05 | 1,091,029 | +0.15(+1.09%) |
Jun 20, 2011 | 13.93 | 13.94 | 13.88 | 13.89 | 839,809 | +0.09(+0.65%) |
Jun 17, 2011 | 13.78 | 13.87 | 13.69 | 13.80 | 1,916,877 | +0.15(+1.08%) |
Jun 16, 2011 | 13.55 | 13.70 | 13.53 | 13.66 | 1,449,415 | +0.13(+0.99%) |
Jun 15, 2011 | 13.63 | 13.75 | 13.48 | 13.52 | 1,382,915 | -0.23(-1.69%) |
Jun 14, 2011 | 13.75 | 13.83 | 13.68 | 13.76 | 1,237,357 | +0.10(+0.72%) |
Jun 13, 2011 | 13.74 | 13.74 | 13.60 | 13.66 | 1,216,376 | -0.02(-0.16%) |
Jun 10, 2011 | 13.61 | 13.71 | 13.58 | 13.68 | 2,104,632 | +0.01(+0.10%) |
Jun 09, 2011 | 13.74 | 13.77 | 13.66 | 13.67 | 1,252,337 | -0.07(-0.52%) |
Jun 08, 2011 | 13.64 | 14.01 | 13.54 | 13.74 | 2,095,807 | +0.12(+0.84%) |
Jun 07, 2011 | 13.72 | 13.79 | 13.62 | 13.62 | 2,428,508 | -0.11(-0.81%) |
Jun 06, 2011 | 13.86 | 13.89 | 13.68 | 13.73 | 1,883,712 | -0.13(-0.96%) |
Jun 03, 2011 | 13.79 | 14.06 | 13.71 | 13.87 | 2,360,181 | -0.19(-1.35%) |
May 24, 2011 | 14.15 | 14.17 | 14.05 | 14.06 | 656,342 | -0.04(-0.25%) |
May 23, 2011 | 14.22 | 14.26 | 14.08 | 14.09 | 1,144,967 | -0.28(-1.94%) |
May 20, 2011 | 14.35 | 14.48 | 14.25 | 14.37 | 1,110,595 | +0.01(+0.09%) |
May 19, 2011 | 14.35 | 14.41 | 14.24 | 14.36 | 938,539 | +0.08(+0.59%) |
May 18, 2011 | 14.16 | 14.30 | 14.06 | 14.27 | 925,951 | +0.15(+1.03%) |
May 17, 2011 | 14.17 | 14.21 | 14.04 | 14.13 | 893,606 | -0.08(-0.59%) |
May 16, 2011 | 14.22 | 14.33 | 14.18 | 14.21 | 978,770 | -0.04(-0.28%) |
May 13, 2011 | 14.37 | 14.40 | 14.13 | 14.25 | 983,867 | -0.12(-0.83%) |
May 12, 2011 | 14.22 | 14.40 | 14.19 | 14.37 | 1,230,107 | +0.12(+0.81%) |
May 11, 2011 | 14.44 | 14.49 | 14.17 | 14.25 | 1,066,862 | -0.23(-1.56%) |
May 10, 2011 | 14.42 | 14.52 | 14.41 | 14.48 | 809,594 | +0.09(+0.65%) |
May 09, 2011 | 14.27 | 14.42 | 14.22 | 14.39 | 1,018,579 | +0.13(+0.90%) |
May 06, 2011 | 14.30 | 14.48 | 14.16 | 14.26 | 1,076,975 | +0.08(+0.56%) |
May 05, 2011 | 14.24 | 14.27 | 14.09 | 14.18 | 2,316,218 | -0.15(-1.05%) |
May 04, 2011 | 14.41 | 14.41 | 14.26 | 14.33 | 1,960,410 | -0.09(-0.61%) |
May 03, 2011 | 14.38 | 14.64 | 14.37 | 14.42 | 1,548,837 | -0.07(-0.46%) |
May 02, 2011 | 14.50 | 14.52 | 14.46 | 14.48 | 1,871,579 | -0.25(-1.68%) |
Apr 29, 2011 | 14.66 | 14.79 | 14.63 | 14.73 | 882,736 | +0.06(+0.39%) |
Apr 28, 2011 | 14.54 | 14.71 | 14.52 | 14.67 | 986,103 | +0.08(+0.58%) |
Apr 27, 2011 | 14.47 | 14.60 | 14.42 | 14.59 | 945,049 | +0.14(+0.95%) |
Apr 26, 2011 | 14.33 | 14.52 | 14.27 | 14.45 | 796,534 | +0.19(+1.30%) |
Apr 25, 2011 | 14.27 | 14.30 | 14.19 | 14.27 | 915,755 | +0.04(+0.31%) |
Apr 21, 2011 | 14.21 | 14.22 | 14.15 | 14.22 | 1,068,128 | +0.08(+0.56%) |
Apr 20, 2011 | 14.06 | 14.24 | 14.03 | 14.14 | 1,261,523 | +0.26(+1.85%) |
Apr 19, 2011 | 13.94 | 14.02 | 13.87 | 13.89 | 1,210,878 | -0.05(-0.35%) |
Apr 18, 2011 | 14.04 | 14.05 | 13.86 | 13.94 | 987,791 | -0.23(-1.62%) |
Apr 15, 2011 | 14.00 | 14.19 | 13.93 | 14.17 | 1,158,409 | +0.21(+1.49%) |
Apr 14, 2011 | 13.87 | 13.97 | 13.81 | 13.96 | 1,724,916 | +0.02(+0.16%) |
Apr 13, 2011 | 14.01 | 14.05 | 13.89 | 13.94 | 1,270,709 | -0.01(-0.06%) |
Apr 12, 2011 | 14.14 | 14.19 | 13.90 | 13.94 | 1,159,334 | -0.27(-1.93%) |
Apr 11, 2011 | 14.41 | 14.44 | 14.18 | 14.22 | 1,072,029 | -0.23(-1.56%) |
Apr 08, 2011 | 14.58 | 14.58 | 14.36 | 14.44 | 985,343 | -0.06(-0.40%) |
Apr 07, 2011 | 14.61 | 14.63 | 14.44 | 14.50 | 1,301,092 | -0.13(-0.91%) |
Apr 06, 2011 | 14.70 | 14.74 | 14.60 | 14.64 | 1,483,597 | -0.04(-0.27%) |
Apr 05, 2011 | 14.68 | 14.73 | 14.58 | 14.67 | 1,059,089 | -0.06(-0.39%) |
Apr 04, 2011 | 14.69 | 14.81 | 14.61 | 14.73 | 1,011,423 | +0.06(+0.39%) |