Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.00 | 15.03 | 14.89 | 14.89 | 1,274,380 | -0.12(-0.77%) |
Jun 29, 2011 | 14.96 | 15.03 | 14.93 | 15.01 | 991,730 | +0.10(+0.66%) |
Jun 28, 2011 | 14.89 | 14.96 | 14.85 | 14.91 | 624,480 | +0.06(+0.37%) |
Jun 27, 2011 | 14.88 | 14.92 | 14.80 | 14.85 | 750,470 | -0.05(-0.36%) |
Jun 24, 2011 | 15.07 | 15.08 | 14.88 | 14.91 | 1,643,960 | -0.22(-1.44%) |
Jun 23, 2011 | 15.16 | 15.17 | 15.02 | 15.12 | 2,493,990 | -0.27(-1.75%) |
Jun 22, 2011 | 15.39 | 15.48 | 15.35 | 15.39 | 1,314,790 | +0.03(+0.18%) |
Jun 21, 2011 | 15.31 | 15.38 | 15.31 | 15.37 | 1,024,870 | +0.08(+0.51%) |
Jun 20, 2011 | 15.30 | 15.32 | 15.29 | 15.29 | 1,054,840 | +0.00(+0.03%) |
Jun 17, 2011 | 15.18 | 15.31 | 15.18 | 15.29 | 1,013,080 | +0.10(+0.65%) |
Jun 16, 2011 | 15.17 | 15.23 | 15.12 | 15.19 | 520,240 | -0.02(-0.12%) |
Jun 15, 2011 | 15.11 | 15.24 | 15.09 | 15.21 | 774,000 | +0.05(+0.33%) |
Jun 14, 2011 | 15.06 | 15.16 | 15.04 | 15.16 | 765,350 | +0.09(+0.62%) |
Jun 13, 2011 | 15.16 | 15.19 | 15.01 | 15.06 | 1,590,480 | -0.15(-0.99%) |
Jun 10, 2011 | 15.20 | 15.27 | 15.16 | 15.21 | 697,370 | -0.13(-0.87%) |
Jun 09, 2011 | 15.29 | 15.39 | 15.27 | 15.35 | 2,805,500 | +0.07(+0.48%) |
Jun 08, 2011 | 15.29 | 15.33 | 15.22 | 15.27 | 784,320 | -0.06(-0.37%) |
Jun 07, 2011 | 15.36 | 15.38 | 15.26 | 15.33 | 1,761,630 | -0.01(-0.06%) |
Jun 06, 2011 | 15.37 | 15.43 | 15.31 | 15.34 | 2,360,930 | +0.03(+0.16%) |
Jun 03, 2011 | 15.32 | 15.36 | 15.26 | 15.31 | 1,316,860 | +0.17(+1.10%) |
May 24, 2011 | 15.14 | 15.19 | 15.12 | 15.15 | 2,718,770 | +0.07(+0.49%) |
May 23, 2011 | 14.98 | 15.08 | 14.98 | 15.07 | 2,430,510 | +0.03(+0.23%) |
May 20, 2011 | 14.86 | 15.06 | 14.77 | 15.04 | 5,257,570 | +0.19(+1.29%) |
May 19, 2011 | 14.79 | 14.87 | 14.77 | 14.85 | 1,582,010 | +0.01(+0.04%) |
May 18, 2011 | 14.84 | 14.90 | 14.79 | 14.84 | 1,448,550 | +0.09(+0.61%) |
May 17, 2011 | 14.70 | 14.76 | 14.62 | 14.75 | 1,940,890 | -0.07(-0.47%) |
May 16, 2011 | 14.87 | 14.95 | 14.80 | 14.82 | 1,644,240 | -0.02(-0.13%) |
May 13, 2011 | 14.96 | 15.01 | 14.73 | 14.84 | 3,808,500 | -0.10(-0.67%) |
May 12, 2011 | 14.87 | 15.00 | 14.78 | 14.94 | 3,927,620 | -0.00(-0.03%) |
May 11, 2011 | 15.00 | 15.02 | 14.87 | 14.95 | 3,095,300 | -0.13(-0.86%) |
May 10, 2011 | 15.00 | 15.11 | 14.99 | 15.07 | 1,612,740 | +0.04(+0.30%) |
May 09, 2011 | 14.95 | 15.04 | 14.92 | 15.03 | 2,657,680 | +0.21(+1.44%) |
May 06, 2011 | 14.80 | 14.89 | 14.72 | 14.82 | 6,232,790 | +0.20(+1.36%) |
May 05, 2011 | 14.96 | 15.04 | 14.54 | 14.62 | 10,135,570 | -0.45(-2.97%) |
May 04, 2011 | 15.28 | 15.32 | 14.97 | 15.06 | 6,383,960 | -0.21(-1.39%) |
May 03, 2011 | 15.34 | 15.39 | 15.18 | 15.28 | 3,209,590 | -0.06(-0.37%) |
May 02, 2011 | 15.48 | 15.48 | 15.33 | 15.33 | 2,913,450 | -0.19(-1.24%) |
Apr 29, 2011 | 15.28 | 15.60 | 15.27 | 15.53 | 3,258,640 | +0.26(+1.68%) |
Apr 28, 2011 | 15.22 | 15.29 | 15.15 | 15.27 | 2,548,470 | +0.06(+0.41%) |
Apr 27, 2011 | 15.03 | 15.21 | 14.94 | 15.21 | 1,872,320 | +0.29(+1.94%) |
Apr 26, 2011 | 14.93 | 14.94 | 14.83 | 14.92 | 2,630,240 | -0.06(-0.39%) |
Apr 25, 2011 | 15.01 | 15.04 | 14.93 | 14.98 | 3,239,420 | +0.02(+0.11%) |
Apr 21, 2011 | 14.94 | 14.99 | 14.92 | 14.96 | 1,415,610 | +0.03(+0.19%) |
Apr 20, 2011 | 14.92 | 14.96 | 14.87 | 14.93 | 1,639,920 | +0.05(+0.35%) |
Apr 19, 2011 | 14.86 | 14.90 | 14.80 | 14.88 | 2,256,930 | +0.01(+0.05%) |
Apr 18, 2011 | 14.80 | 14.88 | 14.74 | 14.87 | 2,318,920 | +0.09(+0.58%) |
Apr 15, 2011 | 14.67 | 14.79 | 14.64 | 14.79 | 1,660,780 | +0.13(+0.88%) |
Apr 14, 2011 | 14.51 | 14.66 | 14.50 | 14.66 | 1,487,840 | +0.19(+1.31%) |
Apr 13, 2011 | 14.51 | 14.52 | 14.43 | 14.47 | 1,323,020 | +0.03(+0.18%) |
Apr 12, 2011 | 14.55 | 14.55 | 14.35 | 14.44 | 1,803,610 | -0.10(-0.66%) |
Apr 11, 2011 | 14.61 | 14.63 | 14.51 | 14.54 | 1,380,560 | -0.11(-0.74%) |
Apr 08, 2011 | 14.62 | 14.66 | 14.58 | 14.65 | 1,415,740 | +0.12(+0.84%) |
Apr 07, 2011 | 14.50 | 14.56 | 14.46 | 14.52 | 954,750 | +0.01(+0.04%) |
Apr 06, 2011 | 14.52 | 14.54 | 14.45 | 14.52 | 1,033,650 | +0.04(+0.30%) |
Apr 05, 2011 | 14.23 | 14.48 | 14.23 | 14.47 | 2,985,700 | +0.22(+1.55%) |
Apr 04, 2011 | 14.29 | 14.30 | 14.22 | 14.25 | 1,057,440 | +0.06(+0.45%) |