Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.18 | 14.22 | 14.17 | 14.19 | 259,631 | +0.05(+0.35%) |
Jun 29, 2011 | 14.17 | 14.17 | 14.09 | 14.13 | 1,945,749 | +0.02(+0.12%) |
Jun 28, 2011 | 13.96 | 14.14 | 13.94 | 14.12 | 324,740 | +0.21(+1.51%) |
Jun 27, 2011 | 13.85 | 13.94 | 13.78 | 13.91 | 102,698 | +0.07(+0.49%) |
Jun 24, 2011 | 13.98 | 14.02 | 13.81 | 13.84 | 188,348 | -0.20(-1.45%) |
Jun 23, 2011 | 13.99 | 14.05 | 13.86 | 14.04 | 290,724 | -0.01(-0.07%) |
Jun 22, 2011 | 14.09 | 14.15 | 14.05 | 14.05 | 238,221 | -0.07(-0.53%) |
Jun 21, 2011 | 14.10 | 14.16 | 14.06 | 14.13 | 282,859 | +0.10(+0.74%) |
Jun 20, 2011 | 14.03 | 14.03 | 13.99 | 14.03 | 401,231 | +0.14(+0.98%) |
Jun 17, 2011 | 14.00 | 14.01 | 13.85 | 13.89 | 451,105 | +0.01(+0.06%) |
Jun 16, 2011 | 13.85 | 13.92 | 13.79 | 13.88 | 238,955 | +0.03(+0.22%) |
Jun 15, 2011 | 13.95 | 14.04 | 13.83 | 13.85 | 256,814 | -0.20(-1.39%) |
Jun 14, 2011 | 14.03 | 14.10 | 13.99 | 14.05 | 405,416 | +0.13(+0.92%) |
Jun 13, 2011 | 13.89 | 13.98 | 13.89 | 13.92 | 294,893 | +0.05(+0.39%) |
Jun 10, 2011 | 14.06 | 14.06 | 13.86 | 13.86 | 310,154 | -0.25(-1.76%) |
Jun 09, 2011 | 14.02 | 14.17 | 14.02 | 14.11 | 216,220 | +0.12(+0.88%) |
Jun 08, 2011 | 13.97 | 14.01 | 13.95 | 13.99 | 310,508 | -0.01(-0.06%) |
Jun 07, 2011 | 14.03 | 14.09 | 13.98 | 14.00 | 207,574 | +0.04(+0.30%) |
Jun 06, 2011 | 14.04 | 14.05 | 13.95 | 13.95 | 203,254 | -0.12(-0.83%) |
Jun 03, 2011 | 14.05 | 14.16 | 14.05 | 14.07 | 786,125 | -0.14(-0.96%) |
May 24, 2011 | 14.27 | 14.27 | 14.20 | 14.21 | 287,200 | -0.06(-0.40%) |
May 23, 2011 | 14.28 | 14.28 | 14.20 | 14.27 | 308,130 | -0.14(-0.97%) |
May 20, 2011 | 14.49 | 14.49 | 14.35 | 14.41 | 168,803 | -0.10(-0.70%) |
May 19, 2011 | 14.59 | 14.59 | 14.45 | 14.51 | 790,601 | -0.04(-0.29%) |
May 18, 2011 | 14.43 | 14.56 | 14.41 | 14.55 | 269,467 | +0.13(+0.88%) |
May 17, 2011 | 14.42 | 14.44 | 14.34 | 14.42 | 387,756 | -0.01(-0.09%) |
May 16, 2011 | 14.38 | 14.51 | 14.38 | 14.44 | 635,570 | -0.00(-0.01%) |
May 13, 2011 | 14.51 | 14.54 | 14.37 | 14.44 | 388,167 | -0.04(-0.29%) |
May 12, 2011 | 14.31 | 14.50 | 14.26 | 14.48 | 281,142 | +0.13(+0.88%) |
May 11, 2011 | 14.40 | 14.43 | 14.29 | 14.35 | 715,555 | -0.03(-0.24%) |
May 10, 2011 | 14.35 | 14.40 | 14.29 | 14.39 | 222,159 | +0.09(+0.62%) |
May 09, 2011 | 14.22 | 14.31 | 14.19 | 14.30 | 249,230 | +0.10(+0.67%) |
May 06, 2011 | 14.18 | 14.27 | 14.16 | 14.20 | 500,100 | +0.10(+0.74%) |
May 05, 2011 | 14.13 | 14.21 | 14.06 | 14.10 | 225,886 | -0.09(-0.66%) |
May 04, 2011 | 14.23 | 14.23 | 14.13 | 14.19 | 149,096 | -0.03(-0.19%) |
May 03, 2011 | 14.28 | 14.28 | 14.15 | 14.22 | 374,290 | -0.06(-0.42%) |
May 02, 2011 | 14.27 | 14.28 | 14.26 | 14.28 | 689,858 | +0.13(+0.91%) |
Apr 29, 2011 | 14.17 | 14.18 | 14.14 | 14.15 | 167,611 | -0.02(-0.11%) |
Apr 28, 2011 | 14.09 | 14.18 | 14.05 | 14.17 | 247,044 | +0.08(+0.57%) |
Apr 27, 2011 | 13.93 | 14.10 | 13.90 | 14.08 | 384,487 | +0.18(+1.31%) |
Apr 26, 2011 | 13.78 | 13.93 | 13.78 | 13.90 | 283,593 | +0.15(+1.12%) |
Apr 25, 2011 | 13.72 | 13.75 | 13.68 | 13.75 | 124,591 | +0.02(+0.13%) |
Apr 21, 2011 | 13.78 | 13.80 | 13.69 | 13.73 | 83,607 | +0.03(+0.25%) |
Apr 20, 2011 | 13.72 | 13.73 | 13.67 | 13.70 | 190,632 | +0.12(+0.92%) |
Apr 19, 2011 | 13.52 | 13.57 | 13.47 | 13.57 | 268,853 | +0.11(+0.81%) |
Apr 18, 2011 | 13.51 | 13.52 | 13.40 | 13.46 | 354,730 | -0.16(-1.20%) |
Apr 15, 2011 | 13.54 | 13.65 | 13.54 | 13.63 | 111,272 | +0.12(+0.85%) |
Apr 14, 2011 | 13.37 | 13.53 | 13.37 | 13.51 | 186,781 | +0.07(+0.56%) |
Apr 13, 2011 | 13.51 | 13.51 | 13.41 | 13.44 | 126,481 | -0.00(-0.01%) |
Apr 12, 2011 | 13.37 | 13.48 | 13.37 | 13.44 | 481,107 | -0.01(-0.06%) |
Apr 11, 2011 | 13.40 | 13.49 | 13.40 | 13.44 | 335,997 | +0.05(+0.39%) |
Apr 08, 2011 | 13.44 | 13.47 | 13.35 | 13.39 | 136,995 | -0.00(-0.03%) |
Apr 07, 2011 | 13.40 | 13.45 | 13.36 | 13.40 | 125,513 | -0.02(-0.13%) |
Apr 06, 2011 | 13.44 | 13.46 | 13.41 | 13.41 | 123,436 | +0.03(+0.26%) |
Apr 05, 2011 | 13.38 | 13.43 | 13.38 | 13.38 | 293,316 | -0.05(-0.40%) |
Apr 04, 2011 | 13.40 | 13.45 | 13.40 | 13.43 | 98,686 | +0.08(+0.58%) |