Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.26 | 14.39 | 14.26 | 14.38 | 99,881 | +0.15(+1.08%) |
Jun 29, 2011 | 14.20 | 14.32 | 14.09 | 14.23 | 57,489 | +0.12(+0.87%) |
Jun 28, 2011 | 13.98 | 14.10 | 13.98 | 14.10 | 34,789 | +0.18(+1.29%) |
Jun 27, 2011 | 13.76 | 13.96 | 13.76 | 13.92 | 11,240 | +0.14(+1.01%) |
Jun 24, 2011 | 13.96 | 13.96 | 13.78 | 13.78 | 27,168 | -0.11(-0.82%) |
Jun 23, 2011 | 13.79 | 13.95 | 13.75 | 13.90 | 24,921 | -0.13(-0.90%) |
Jun 22, 2011 | 14.06 | 14.14 | 14.02 | 14.02 | 267,275 | -0.10(-0.74%) |
Jun 21, 2011 | 13.95 | 14.14 | 13.95 | 14.13 | 71,888 | +0.21(+1.53%) |
Jun 20, 2011 | 13.89 | 13.92 | 13.88 | 13.91 | 20,782 | +0.09(+0.69%) |
Jun 17, 2011 | 13.97 | 14.09 | 13.82 | 13.82 | 31,646 | +0.02(+0.14%) |
Jun 16, 2011 | 13.83 | 13.88 | 13.68 | 13.80 | 42,307 | -0.01(-0.09%) |
Jun 15, 2011 | 13.97 | 13.97 | 13.77 | 13.81 | 112,350 | -0.23(-1.67%) |
Jun 14, 2011 | 14.02 | 14.10 | 14.00 | 14.05 | 40,322 | +0.17(+1.19%) |
Jun 13, 2011 | 13.94 | 13.94 | 13.85 | 13.88 | 151,993 | -0.01(-0.09%) |
Jun 10, 2011 | 13.97 | 13.97 | 13.86 | 13.89 | 76,788 | -0.22(-1.58%) |
Jun 09, 2011 | 14.06 | 14.17 | 14.02 | 14.11 | 73,578 | +0.10(+0.72%) |
Jun 08, 2011 | 14.06 | 14.08 | 13.95 | 14.01 | 55,520 | -0.06(-0.45%) |
Jun 07, 2011 | 14.12 | 14.20 | 14.07 | 14.08 | 31,059 | +0.00(+0.03%) |
Jun 06, 2011 | 14.21 | 14.21 | 14.07 | 14.07 | 27,114 | -0.14(-0.98%) |
Jun 03, 2011 | 14.20 | 14.32 | 14.19 | 14.21 | 62,372 | -0.18(-1.22%) |
May 24, 2011 | 14.48 | 14.48 | 14.33 | 14.39 | 105,866 | -0.04(-0.30%) |
May 23, 2011 | 14.41 | 14.52 | 14.35 | 14.43 | 169,691 | -0.15(-1.05%) |
May 20, 2011 | 14.67 | 14.68 | 14.58 | 14.58 | 34,379 | -0.14(-0.98%) |
May 19, 2011 | 14.77 | 14.77 | 14.66 | 14.73 | 24,562 | +0.02(+0.16%) |
May 18, 2011 | 14.59 | 14.71 | 14.59 | 14.70 | 64,306 | +0.15(+1.04%) |
May 17, 2011 | 14.49 | 14.55 | 14.44 | 14.55 | 112,823 | -0.01(-0.08%) |
May 16, 2011 | 14.62 | 14.71 | 14.54 | 14.56 | 46,434 | -0.10(-0.71%) |
May 13, 2011 | 14.81 | 14.82 | 14.64 | 14.67 | 304,404 | -0.12(-0.82%) |
May 12, 2011 | 14.60 | 14.80 | 14.60 | 14.79 | 56,483 | +0.09(+0.60%) |
May 11, 2011 | 14.81 | 14.86 | 14.64 | 14.70 | 47,900 | -0.15(-1.02%) |
May 10, 2011 | 14.79 | 14.89 | 14.76 | 14.85 | 59,567 | +0.13(+0.85%) |
May 09, 2011 | 14.68 | 14.76 | 14.63 | 14.73 | 139,895 | +0.06(+0.40%) |
May 06, 2011 | 14.76 | 14.81 | 14.62 | 14.67 | 51,571 | +0.09(+0.60%) |
May 05, 2011 | 14.64 | 14.70 | 14.56 | 14.58 | 58,680 | -0.11(-0.73%) |
May 04, 2011 | 14.73 | 14.77 | 14.63 | 14.69 | 103,150 | -0.09(-0.59%) |
May 03, 2011 | 14.87 | 14.87 | 14.71 | 14.77 | 109,833 | -0.04(-0.26%) |
May 02, 2011 | 14.78 | 14.81 | 14.78 | 14.81 | 176,044 | -0.05(-0.33%) |
Apr 29, 2011 | 14.85 | 14.93 | 14.81 | 14.86 | 56,200 | +0.03(+0.21%) |
Apr 28, 2011 | 14.94 | 14.94 | 14.78 | 14.83 | 45,619 | +0.02(+0.13%) |
Apr 27, 2011 | 14.72 | 14.84 | 14.68 | 14.81 | 125,187 | +0.11(+0.76%) |
Apr 26, 2011 | 14.61 | 14.75 | 14.60 | 14.70 | 152,880 | +0.12(+0.84%) |
Apr 25, 2011 | 14.60 | 14.60 | 14.55 | 14.58 | 43,604 | -0.01(-0.10%) |
Apr 21, 2011 | 14.60 | 14.61 | 14.58 | 14.59 | 41,340 | +0.04(+0.28%) |
Apr 20, 2011 | 14.53 | 14.56 | 14.50 | 14.55 | 242,455 | +0.24(+1.65%) |
Apr 19, 2011 | 14.27 | 14.32 | 14.24 | 14.32 | 121,575 | +0.08(+0.57%) |
Apr 18, 2011 | 14.26 | 14.26 | 14.14 | 14.24 | 149,686 | -0.16(-1.09%) |
Apr 15, 2011 | 14.39 | 14.43 | 14.37 | 14.39 | 286,646 | +0.03(+0.20%) |
Apr 14, 2011 | 14.26 | 14.38 | 14.26 | 14.36 | 192,978 | -0.00(-0.03%) |
Apr 13, 2011 | 14.42 | 14.42 | 14.32 | 14.37 | 47,102 | +0.01(+0.07%) |
Apr 12, 2011 | 14.39 | 14.39 | 14.33 | 14.36 | 125,614 | -0.09(-0.66%) |
Apr 11, 2011 | 14.52 | 14.57 | 14.43 | 14.45 | 84,763 | -0.08(-0.54%) |
Apr 08, 2011 | 14.58 | 14.59 | 14.48 | 14.53 | 77,139 | -0.08(-0.55%) |
Apr 07, 2011 | 14.64 | 14.67 | 14.55 | 14.61 | 111,852 | -0.05(-0.34%) |
Apr 06, 2011 | 14.67 | 14.69 | 14.61 | 14.66 | 88,311 | +0.06(+0.39%) |
Apr 05, 2011 | 14.60 | 14.66 | 14.60 | 14.60 | 93,313 | +0.00(+0.02%) |
Apr 04, 2011 | 14.60 | 14.61 | 14.58 | 14.60 | 37,771 | +0.01(+0.10%) |