Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.56 | 14.65 | 14.53 | 14.60 | 5,617,771 | +0.32(+2.24%) |
Jun 29, 2011 | 14.22 | 14.35 | 14.15 | 14.28 | 9,105,006 | +0.22(+1.55%) |
Jun 28, 2011 | 13.87 | 14.07 | 13.85 | 14.06 | 9,756,545 | +0.27(+1.99%) |
Jun 27, 2011 | 13.68 | 13.82 | 13.63 | 13.79 | 5,986,772 | -0.02(-0.16%) |
Jun 24, 2011 | 13.98 | 13.99 | 13.78 | 13.81 | 4,627,835 | -0.15(-1.04%) |
Jun 23, 2011 | 13.74 | 13.95 | 13.63 | 13.95 | 13,111,995 | -0.08(-0.56%) |
Jun 22, 2011 | 14.06 | 14.21 | 14.02 | 14.03 | 4,819,355 | -0.11(-0.81%) |
Jun 21, 2011 | 14.01 | 14.17 | 14.00 | 14.15 | 6,918,696 | +0.25(+1.78%) |
Jun 20, 2011 | 13.89 | 13.91 | 13.85 | 13.90 | 12,933,854 | -0.10(-0.71%) |
Jun 17, 2011 | 14.04 | 14.06 | 13.89 | 14.00 | 14,114,100 | +0.17(+1.20%) |
Jun 16, 2011 | 13.79 | 13.90 | 13.71 | 13.83 | 10,191,347 | -0.13(-0.91%) |
Jun 15, 2011 | 14.15 | 14.21 | 13.90 | 13.96 | 10,706,466 | -0.40(-2.76%) |
Jun 14, 2011 | 14.28 | 14.42 | 14.27 | 14.36 | 9,019,171 | +0.36(+2.60%) |
Jun 13, 2011 | 14.04 | 14.10 | 13.89 | 13.99 | 6,197,008 | +0.04(+0.28%) |
Jun 10, 2011 | 14.13 | 14.15 | 13.90 | 13.95 | 12,184,029 | -0.29(-2.01%) |
Jun 09, 2011 | 14.12 | 14.30 | 14.10 | 14.24 | 6,171,183 | +0.19(+1.33%) |
Jun 08, 2011 | 14.09 | 14.15 | 14.02 | 14.05 | 8,375,267 | -0.26(-1.81%) |
Jun 07, 2011 | 14.37 | 14.43 | 14.30 | 14.31 | 6,204,509 | +0.11(+0.78%) |
Jun 06, 2011 | 14.35 | 14.36 | 14.17 | 14.20 | 9,523,381 | -0.06(-0.42%) |
Jun 03, 2011 | 14.09 | 14.41 | 14.09 | 14.26 | 9,391,903 | -0.03(-0.23%) |
May 24, 2011 | 14.32 | 14.38 | 14.24 | 14.29 | 5,619,504 | +0.10(+0.70%) |
May 23, 2011 | 14.18 | 14.26 | 14.12 | 14.20 | 14,010,014 | -0.47(-3.19%) |
May 20, 2011 | 14.72 | 14.78 | 14.55 | 14.66 | 6,270,004 | -0.14(-0.97%) |
May 19, 2011 | 14.85 | 14.88 | 14.70 | 14.81 | 8,194,896 | +0.13(+0.86%) |
May 18, 2011 | 14.53 | 14.72 | 14.49 | 14.68 | 9,103,255 | +0.13(+0.91%) |
May 17, 2011 | 14.40 | 14.57 | 14.30 | 14.55 | 9,072,331 | +0.12(+0.80%) |
May 16, 2011 | 14.44 | 14.61 | 14.37 | 14.43 | 12,895,192 | -0.01(-0.04%) |
May 13, 2011 | 14.63 | 14.65 | 14.33 | 14.44 | 8,287,659 | -0.23(-1.58%) |
May 12, 2011 | 14.55 | 14.71 | 14.44 | 14.67 | 8,791,422 | -0.09(-0.60%) |
May 11, 2011 | 15.04 | 15.06 | 14.68 | 14.76 | 12,336,592 | -0.30(-1.98%) |
May 10, 2011 | 14.93 | 15.07 | 14.90 | 15.06 | 10,976,577 | +0.08(+0.51%) |
May 09, 2011 | 14.87 | 15.00 | 14.81 | 14.98 | 4,239,182 | +0.17(+1.15%) |
May 06, 2011 | 14.98 | 15.05 | 14.72 | 14.81 | 10,804,054 | +0.26(+1.78%) |
May 05, 2011 | 14.71 | 14.78 | 14.46 | 14.55 | 14,938,004 | -0.23(-1.53%) |
May 04, 2011 | 15.02 | 15.03 | 14.73 | 14.77 | 8,936,510 | -0.37(-2.47%) |
May 03, 2011 | 15.22 | 15.29 | 15.05 | 15.15 | 7,646,985 | -0.24(-1.54%) |
May 02, 2011 | 15.38 | 15.40 | 15.35 | 15.39 | 5,035,094 | -0.19(-1.20%) |
Apr 29, 2011 | 15.45 | 15.58 | 15.42 | 15.57 | 11,954,862 | -0.04(-0.28%) |
Apr 28, 2011 | 15.50 | 15.62 | 15.45 | 15.62 | 7,431,167 | +0.04(+0.25%) |
Apr 27, 2011 | 15.46 | 15.61 | 15.34 | 15.58 | 9,659,402 | +0.03(+0.21%) |
Apr 26, 2011 | 15.46 | 15.60 | 15.42 | 15.55 | 9,518,801 | +0.08(+0.53%) |
Apr 25, 2011 | 15.47 | 15.48 | 15.37 | 15.46 | 5,508,567 | +0.02(+0.11%) |
Apr 21, 2011 | 15.36 | 15.45 | 15.33 | 15.45 | 4,935,338 | +0.18(+1.19%) |
Apr 20, 2011 | 15.23 | 15.32 | 15.22 | 15.26 | 5,573,594 | +0.44(+2.97%) |
Apr 19, 2011 | 14.77 | 14.85 | 14.73 | 14.82 | 5,125,415 | +0.02(+0.15%) |
Apr 18, 2011 | 14.81 | 14.81 | 14.61 | 14.80 | 6,767,019 | -0.20(-1.32%) |
Apr 15, 2011 | 14.99 | 15.05 | 14.92 | 15.00 | 7,219,639 | -0.07(-0.48%) |
Apr 14, 2011 | 14.91 | 15.09 | 14.87 | 15.07 | 6,714,587 | +0.03(+0.22%) |
Apr 13, 2011 | 15.07 | 15.13 | 14.95 | 15.04 | 5,530,206 | +0.12(+0.78%) |
Apr 12, 2011 | 15.07 | 15.07 | 14.88 | 14.92 | 5,795,667 | -0.29(-1.92%) |
Apr 11, 2011 | 15.37 | 15.40 | 15.19 | 15.21 | 5,273,156 | +0.03(+0.22%) |
Apr 08, 2011 | 15.27 | 15.29 | 15.12 | 15.18 | 5,980,031 | +0.15(+1.03%) |
Apr 07, 2011 | 15.09 | 15.14 | 14.91 | 15.03 | 7,089,943 | -0.01(-0.07%) |
Apr 06, 2011 | 15.00 | 15.09 | 14.98 | 15.04 | 10,165,969 | +0.24(+1.60%) |
Apr 05, 2011 | 14.73 | 14.86 | 14.71 | 14.80 | 4,986,556 | -0.02(-0.11%) |
Apr 04, 2011 | 14.79 | 14.82 | 14.73 | 14.82 | 4,944,965 | -0.02(-0.11%) |