Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.50 | 13.61 | 13.38 | 13.47 | 3,782,828 | -0.02(-0.14%) |
Jun 29, 2011 | 13.45 | 13.65 | 13.37 | 13.49 | 4,142,416 | +0.10(+0.73%) |
Jun 28, 2011 | 13.17 | 13.43 | 13.02 | 13.39 | 4,978,653 | +0.32(+2.46%) |
Jun 27, 2011 | 13.11 | 13.22 | 12.91 | 13.07 | 3,952,407 | +0.01(+0.08%) |
Jun 24, 2011 | 13.36 | 13.36 | 12.98 | 13.06 | 4,849,929 | -0.17(-1.26%) |
Jun 23, 2011 | 13.20 | 13.30 | 12.91 | 13.23 | 4,740,838 | -0.15(-1.09%) |
Jun 22, 2011 | 13.56 | 13.73 | 13.36 | 13.37 | 2,842,131 | -0.29(-2.14%) |
Jun 21, 2011 | 13.52 | 13.76 | 13.44 | 13.67 | 3,626,199 | +0.21(+1.60%) |
Jun 20, 2011 | 13.41 | 13.55 | 13.28 | 13.45 | 3,537,041 | +0.06(+0.44%) |
Jun 17, 2011 | 13.50 | 13.56 | 13.26 | 13.39 | 6,056,585 | +0.13(+0.96%) |
Jun 16, 2011 | 13.20 | 13.45 | 13.05 | 13.27 | 5,067,375 | +0.06(+0.44%) |
Jun 15, 2011 | 13.58 | 13.58 | 13.13 | 13.21 | 3,510,520 | -0.52(-3.77%) |
Jun 14, 2011 | 13.49 | 13.90 | 13.33 | 13.72 | 4,204,113 | +0.45(+3.38%) |
Jun 13, 2011 | 13.37 | 13.43 | 13.04 | 13.28 | 5,921,514 | -0.06(-0.44%) |
Jun 10, 2011 | 13.81 | 13.81 | 13.23 | 13.33 | 7,351,631 | -0.56(-4.01%) |
Jun 09, 2011 | 13.75 | 13.94 | 13.61 | 13.89 | 4,545,460 | +0.20(+1.50%) |
Jun 08, 2011 | 13.66 | 13.76 | 13.58 | 13.69 | 4,992,867 | +0.01(+0.07%) |
Jun 07, 2011 | 13.80 | 13.84 | 13.65 | 13.68 | 2,852,559 | -0.01(-0.07%) |
Jun 06, 2011 | 14.06 | 14.24 | 13.63 | 13.69 | 4,790,098 | -0.46(-3.24%) |
Jun 03, 2011 | 14.18 | 14.32 | 14.12 | 14.14 | 2,824,098 | -0.65(-4.42%) |
May 24, 2011 | 14.84 | 14.93 | 14.67 | 14.80 | 1,894,875 | -0.02(-0.13%) |
May 23, 2011 | 15.11 | 15.16 | 14.81 | 14.82 | 2,678,636 | -0.41(-2.69%) |
May 20, 2011 | 15.49 | 15.53 | 15.22 | 15.23 | 2,800,823 | -0.29(-1.89%) |
May 19, 2011 | 15.56 | 15.62 | 15.37 | 15.52 | 3,496,457 | +0.01(+0.06%) |
May 18, 2011 | 15.28 | 15.64 | 15.18 | 15.51 | 6,395,811 | +0.24(+1.60%) |
May 17, 2011 | 15.42 | 15.48 | 15.13 | 15.27 | 3,438,391 | -0.20(-1.26%) |
May 16, 2011 | 15.60 | 15.76 | 15.41 | 15.46 | 3,223,312 | -0.21(-1.37%) |
May 13, 2011 | 15.88 | 15.96 | 15.60 | 15.68 | 2,379,569 | -0.23(-1.47%) |
May 12, 2011 | 15.86 | 15.96 | 15.67 | 15.91 | 2,523,481 | -0.03(-0.18%) |
May 11, 2011 | 16.10 | 16.11 | 15.84 | 15.94 | 3,814,619 | -0.07(-0.43%) |
May 10, 2011 | 15.77 | 16.05 | 15.77 | 16.01 | 3,310,126 | +0.26(+1.67%) |
May 09, 2011 | 15.88 | 15.88 | 15.63 | 15.74 | 2,562,546 | +0.21(+1.32%) |
May 06, 2011 | 15.66 | 15.85 | 15.51 | 15.54 | 2,894,006 | +0.05(+0.35%) |
May 05, 2011 | 15.53 | 15.66 | 15.29 | 15.49 | 6,359,032 | -0.17(-1.09%) |
May 04, 2011 | 16.03 | 16.06 | 15.49 | 15.66 | 8,384,634 | -0.37(-2.31%) |
May 03, 2011 | 16.00 | 16.14 | 15.91 | 16.03 | 6,250,012 | +0.03(+0.17%) |
May 02, 2011 | 15.94 | 16.01 | 15.74 | 16.00 | 4,995,129 | +0.15(+0.94%) |
Apr 29, 2011 | 15.86 | 15.88 | 15.66 | 15.85 | 3,662,810 | -0.01(-0.06%) |
Apr 28, 2011 | 15.82 | 15.91 | 15.58 | 15.86 | 4,533,523 | -0.05(-0.31%) |
Apr 27, 2011 | 15.82 | 15.95 | 15.64 | 15.91 | 12,787,815 | +0.15(+0.93%) |
Apr 26, 2011 | 15.87 | 16.05 | 15.72 | 15.76 | 17,711,300 | -0.63(-3.87%) |
Apr 25, 2011 | 16.12 | 16.43 | 16.01 | 16.40 | 6,190,698 | +0.32(+2.00%) |
Apr 21, 2011 | 15.91 | 16.16 | 15.91 | 16.08 | 7,060,570 | +0.54(+3.45%) |
Apr 20, 2011 | 15.59 | 15.69 | 15.46 | 15.54 | 2,939,636 | +0.18(+1.14%) |
Apr 19, 2011 | 15.34 | 15.50 | 15.33 | 15.36 | 3,910,093 | +0.04(+0.25%) |
Apr 18, 2011 | 15.34 | 15.39 | 14.99 | 15.33 | 3,607,101 | -0.11(-0.70%) |
Apr 15, 2011 | 15.33 | 15.46 | 15.25 | 15.43 | 1,626,100 | +0.14(+0.89%) |
Apr 14, 2011 | 15.33 | 15.33 | 15.06 | 15.30 | 1,376,262 | -0.02(-0.13%) |
Apr 13, 2011 | 15.50 | 15.59 | 15.25 | 15.32 | 2,432,800 | -0.11(-0.70%) |
Apr 12, 2011 | 15.46 | 15.51 | 15.29 | 15.42 | 1,393,119 | -0.09(-0.57%) |
Apr 11, 2011 | 15.65 | 15.71 | 15.48 | 15.51 | 1,160,049 | -0.12(-0.75%) |
Apr 08, 2011 | 15.72 | 15.81 | 15.52 | 15.63 | 2,814,936 | -0.01(-0.06%) |
Apr 07, 2011 | 15.79 | 16.03 | 15.64 | 15.64 | 2,327,938 | -0.21(-1.35%) |
Apr 06, 2011 | 15.63 | 15.94 | 15.61 | 15.85 | 2,076,695 | +0.27(+1.75%) |
Apr 05, 2011 | 15.46 | 15.62 | 15.35 | 15.58 | 1,465,806 | +0.11(+0.69%) |
Apr 04, 2011 | 15.50 | 15.61 | 15.42 | 15.47 | 2,224,445 | -0.09(-0.56%) |