Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.24 | 14.26 | 14.14 | 14.22 | 1,046,324 | +0.01(+0.09%) |
Jun 29, 2011 | 14.10 | 14.23 | 14.05 | 14.21 | 1,033,176 | +0.13(+0.92%) |
Jun 28, 2011 | 14.05 | 14.18 | 14.02 | 14.08 | 986,092 | +0.10(+0.73%) |
Jun 27, 2011 | 13.96 | 14.06 | 13.93 | 13.97 | 1,746,970 | +0.04(+0.29%) |
Jun 24, 2011 | 13.89 | 14.06 | 13.87 | 13.93 | 1,687,883 | +0.03(+0.19%) |
Jun 23, 2011 | 13.94 | 13.94 | 13.81 | 13.91 | 1,998,983 | -0.14(-0.98%) |
Jun 22, 2011 | 14.03 | 14.10 | 13.95 | 14.05 | 1,212,707 | +0.01(+0.06%) |
Jun 21, 2011 | 13.95 | 14.05 | 13.91 | 14.04 | 1,091,670 | +0.15(+1.09%) |
Jun 20, 2011 | 13.92 | 13.93 | 13.88 | 13.89 | 840,303 | +0.09(+0.65%) |
Jun 17, 2011 | 13.77 | 13.86 | 13.68 | 13.80 | 1,918,004 | +0.15(+1.08%) |
Jun 16, 2011 | 13.54 | 13.69 | 13.52 | 13.65 | 1,450,267 | +0.13(+0.99%) |
Jun 15, 2011 | 13.63 | 13.74 | 13.48 | 13.52 | 1,383,728 | -0.23(-1.69%) |
Jun 14, 2011 | 13.74 | 13.82 | 13.67 | 13.75 | 1,238,085 | +0.10(+0.72%) |
Jun 13, 2011 | 13.73 | 13.73 | 13.60 | 13.65 | 1,217,092 | -0.02(-0.16%) |
Jun 10, 2011 | 13.60 | 13.70 | 13.57 | 13.67 | 2,105,869 | +0.01(+0.10%) |
Jun 09, 2011 | 13.73 | 13.76 | 13.65 | 13.66 | 1,253,073 | -0.07(-0.51%) |
Jun 08, 2011 | 13.63 | 14.00 | 13.53 | 13.73 | 2,097,040 | +0.11(+0.84%) |
Jun 07, 2011 | 13.71 | 13.78 | 13.61 | 13.61 | 2,429,937 | -0.11(-0.81%) |
Jun 06, 2011 | 13.85 | 13.88 | 13.68 | 13.72 | 1,884,820 | -0.13(-0.96%) |
Jun 03, 2011 | 13.78 | 14.05 | 13.71 | 13.86 | 2,361,569 | -0.19(-1.35%) |
May 24, 2011 | 14.14 | 14.16 | 14.04 | 14.05 | 656,728 | -0.04(-0.25%) |
May 23, 2011 | 14.21 | 14.25 | 14.07 | 14.08 | 1,145,641 | -0.28(-1.94%) |
May 20, 2011 | 14.34 | 14.48 | 14.25 | 14.36 | 1,111,248 | +0.01(+0.09%) |
May 19, 2011 | 14.34 | 14.41 | 14.23 | 14.35 | 939,091 | +0.08(+0.59%) |
May 18, 2011 | 14.15 | 14.29 | 14.05 | 14.26 | 926,496 | +0.15(+1.03%) |
May 17, 2011 | 14.16 | 14.20 | 14.03 | 14.12 | 894,131 | -0.08(-0.59%) |
May 16, 2011 | 14.21 | 14.32 | 14.17 | 14.20 | 979,346 | -0.04(-0.28%) |
May 13, 2011 | 14.36 | 14.39 | 14.12 | 14.24 | 984,446 | -0.12(-0.83%) |
May 12, 2011 | 14.21 | 14.39 | 14.18 | 14.36 | 1,230,830 | +0.12(+0.81%) |
May 11, 2011 | 14.44 | 14.48 | 14.16 | 14.25 | 1,067,489 | -0.23(-1.56%) |
May 10, 2011 | 14.41 | 14.51 | 14.40 | 14.47 | 810,070 | +0.09(+0.65%) |
May 09, 2011 | 14.26 | 14.41 | 14.22 | 14.38 | 1,019,178 | +0.13(+0.90%) |
May 06, 2011 | 14.29 | 14.47 | 14.15 | 14.25 | 1,077,608 | +0.08(+0.56%) |
May 05, 2011 | 14.23 | 14.26 | 14.08 | 14.17 | 2,317,580 | -0.15(-1.05%) |
May 04, 2011 | 14.41 | 14.41 | 14.26 | 14.32 | 1,961,562 | -0.09(-0.61%) |
May 03, 2011 | 14.37 | 14.63 | 14.36 | 14.41 | 1,549,748 | -0.07(-0.46%) |
May 02, 2011 | 14.49 | 14.51 | 14.45 | 14.48 | 1,872,680 | -0.25(-1.68%) |
Apr 29, 2011 | 14.65 | 14.78 | 14.62 | 14.72 | 883,255 | +0.06(+0.39%) |
Apr 28, 2011 | 14.53 | 14.71 | 14.51 | 14.67 | 986,683 | +0.08(+0.58%) |
Apr 27, 2011 | 14.46 | 14.59 | 14.41 | 14.58 | 945,604 | +0.14(+0.95%) |
Apr 26, 2011 | 14.32 | 14.51 | 14.26 | 14.45 | 797,003 | +0.19(+1.30%) |
Apr 25, 2011 | 14.26 | 14.29 | 14.18 | 14.26 | 916,293 | +0.04(+0.31%) |
Apr 21, 2011 | 14.20 | 14.22 | 14.14 | 14.22 | 1,068,756 | +0.08(+0.56%) |
Apr 20, 2011 | 14.05 | 14.23 | 14.02 | 14.14 | 1,262,265 | +0.26(+1.85%) |
Apr 19, 2011 | 13.93 | 14.01 | 13.86 | 13.88 | 1,211,590 | -0.05(-0.35%) |
Apr 18, 2011 | 14.03 | 14.04 | 13.85 | 13.93 | 988,372 | -0.23(-1.62%) |
Apr 15, 2011 | 13.99 | 14.18 | 13.92 | 14.16 | 1,159,091 | +0.21(+1.49%) |
Apr 14, 2011 | 13.86 | 13.96 | 13.80 | 13.95 | 1,725,930 | +0.02(+0.16%) |
Apr 13, 2011 | 14.00 | 14.04 | 13.88 | 13.93 | 1,271,456 | -0.01(-0.06%) |
Apr 12, 2011 | 14.14 | 14.18 | 13.89 | 13.94 | 1,160,016 | -0.27(-1.93%) |
Apr 11, 2011 | 14.41 | 14.43 | 14.17 | 14.21 | 1,072,659 | -0.23(-1.56%) |
Apr 08, 2011 | 14.57 | 14.57 | 14.35 | 14.44 | 985,923 | -0.06(-0.40%) |
Apr 07, 2011 | 14.60 | 14.62 | 14.44 | 14.49 | 1,301,857 | -0.13(-0.91%) |
Apr 06, 2011 | 14.69 | 14.73 | 14.59 | 14.63 | 1,484,470 | -0.04(-0.27%) |
Apr 05, 2011 | 14.67 | 14.72 | 14.58 | 14.67 | 1,059,711 | -0.06(-0.39%) |
Apr 04, 2011 | 14.68 | 14.80 | 14.60 | 14.72 | 1,012,018 | +0.06(+0.39%) |