Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.40 | 15.45 | 15.38 | 15.40 | 76,496 | +0.04(+0.26%) |
Jun 29, 2011 | 15.43 | 15.44 | 15.36 | 15.36 | 84,770 | -0.03(-0.19%) |
Jun 28, 2011 | 15.42 | 15.45 | 15.32 | 15.39 | 98,051 | +0.01(+0.07%) |
Jun 27, 2011 | 15.37 | 15.38 | 15.30 | 15.38 | 83,741 | +0.04(+0.26%) |
Jun 24, 2011 | 15.32 | 15.40 | 15.29 | 15.34 | 130,143 | +0.06(+0.39%) |
Jun 23, 2011 | 15.25 | 15.35 | 15.22 | 15.28 | 120,402 | +0.01(+0.07%) |
Jun 22, 2011 | 15.19 | 15.27 | 15.19 | 15.27 | 112,663 | +0.12(+0.79%) |
Jun 21, 2011 | 15.12 | 15.23 | 15.12 | 15.15 | 105,202 | +0.02(+0.13%) |
Jun 20, 2011 | 15.18 | 15.22 | 15.13 | 15.13 | 94,298 | +0.03(+0.20%) |
Jun 17, 2011 | 15.08 | 15.10 | 15.01 | 15.10 | 143,979 | +0.11(+0.73%) |
Jun 16, 2011 | 14.93 | 15.03 | 14.90 | 14.99 | 153,892 | +0.02(+0.13%) |
Jun 15, 2011 | 15.07 | 15.11 | 14.90 | 14.97 | 265,827 | -0.11(-0.73%) |
Jun 14, 2011 | 15.14 | 15.20 | 15.05 | 15.08 | 177,275 | -0.04(-0.26%) |
Jun 13, 2011 | 15.33 | 15.36 | 15.07 | 15.12 | 165,867 | -0.27(-1.75%) |
Jun 10, 2011 | 15.53 | 15.53 | 15.34 | 15.39 | 118,074 | -0.14(-0.90%) |
Jun 09, 2011 | 15.45 | 15.53 | 15.40 | 15.53 | 83,597 | +0.05(+0.32%) |
Jun 08, 2011 | 15.56 | 15.59 | 15.48 | 15.48 | 123,091 | -0.06(-0.39%) |
Jun 07, 2011 | 15.59 | 15.62 | 15.51 | 15.54 | 135,644 | -0.02(-0.13%) |
Jun 06, 2011 | 15.59 | 15.59 | 15.50 | 15.56 | 115,827 | -0.03(-0.19%) |
Jun 03, 2011 | 15.43 | 15.59 | 15.38 | 15.59 | 97,590 | +0.38(+2.50%) |
May 24, 2011 | 15.14 | 15.21 | 15.14 | 15.21 | 94,176 | +0.12(+0.80%) |
May 23, 2011 | 15.02 | 15.14 | 15.02 | 15.09 | 102,518 | +0.01(+0.07%) |
May 20, 2011 | 15.13 | 15.16 | 15.08 | 15.08 | 130,098 | -0.03(-0.20%) |
May 19, 2011 | 15.13 | 15.15 | 15.10 | 15.11 | 76,151 | +0.01(+0.07%) |
May 18, 2011 | 15.04 | 15.11 | 15.04 | 15.10 | 102,360 | +0.05(+0.33%) |
May 17, 2011 | 15.06 | 15.12 | 15.04 | 15.05 | 141,004 | -0.07(-0.46%) |
May 16, 2011 | 15.09 | 15.12 | 15.05 | 15.12 | 94,610 | -0.02(-0.13%) |
May 13, 2011 | 15.12 | 15.16 | 15.08 | 15.14 | 59,372 | -0.02(-0.13%) |
May 12, 2011 | 15.05 | 15.16 | 15.02 | 15.16 | 72,638 | -0.01(-0.07%) |
May 11, 2011 | 15.11 | 15.17 | 15.10 | 15.17 | 77,226 | +0.03(+0.20%) |
May 10, 2011 | 15.15 | 15.17 | 15.11 | 15.14 | 51,038 | +0.02(+0.13%) |
May 09, 2011 | 15.07 | 15.13 | 15.07 | 15.12 | 58,562 | +0.01(+0.07%) |
May 06, 2011 | 15.13 | 15.15 | 15.10 | 15.11 | 82,651 | -0.01(-0.07%) |
May 05, 2011 | 15.13 | 15.20 | 15.09 | 15.12 | 99,462 | -0.06(-0.40%) |
May 04, 2011 | 15.18 | 15.18 | 15.11 | 15.18 | 96,835 | -0.01(-0.07%) |
May 03, 2011 | 15.14 | 15.20 | 15.13 | 15.19 | 112,470 | +0.00(+0.00%) |
May 02, 2011 | 15.18 | 15.19 | 15.14 | 15.19 | 106,885 | +0.06(+0.40%) |
Apr 29, 2011 | 15.06 | 15.15 | 15.06 | 15.13 | 113,171 | +0.05(+0.33%) |
Apr 28, 2011 | 15.01 | 15.09 | 15.01 | 15.08 | 94,559 | +0.03(+0.20%) |
Apr 27, 2011 | 14.98 | 15.05 | 14.94 | 15.05 | 67,938 | +0.08(+0.53%) |
Apr 26, 2011 | 14.92 | 14.97 | 14.91 | 14.97 | 169,167 | +0.04(+0.27%) |
Apr 25, 2011 | 14.94 | 14.96 | 14.91 | 14.93 | 120,693 | -0.02(-0.13%) |
Apr 21, 2011 | 14.96 | 14.99 | 14.95 | 14.95 | 141,546 | +0.02(+0.13%) |
Apr 20, 2011 | 14.88 | 14.97 | 14.88 | 14.93 | 223,189 | +0.03(+0.20%) |
Apr 19, 2011 | 14.84 | 14.91 | 14.83 | 14.90 | 143,372 | +0.05(+0.34%) |
Apr 18, 2011 | 14.83 | 14.87 | 14.81 | 14.85 | 97,445 | +0.00(+0.00%) |
Apr 15, 2011 | 14.85 | 14.89 | 14.83 | 14.85 | 198,083 | +0.00(+0.00%) |
Apr 14, 2011 | 14.82 | 14.85 | 14.82 | 14.85 | 82,941 | +0.00(+0.00%) |
Apr 13, 2011 | 14.84 | 14.88 | 14.83 | 14.85 | 103,440 | -0.03(-0.20%) |
Apr 12, 2011 | 14.80 | 14.89 | 14.77 | 14.88 | 97,021 | -0.01(-0.07%) |
Apr 11, 2011 | 14.94 | 14.96 | 14.85 | 14.89 | 176,401 | -0.13(-0.87%) |
Apr 08, 2011 | 15.16 | 15.16 | 14.98 | 15.02 | 169,190 | -0.11(-0.73%) |
Apr 07, 2011 | 15.13 | 15.16 | 15.02 | 15.13 | 103,742 | -0.03(-0.20%) |
Apr 06, 2011 | 15.13 | 15.18 | 15.13 | 15.16 | 109,118 | +0.04(+0.26%) |
Apr 05, 2011 | 15.15 | 15.18 | 15.08 | 15.12 | 74,859 | -0.06(-0.40%) |
Apr 04, 2011 | 15.10 | 15.18 | 15.01 | 15.18 | 142,210 | +0.05(+0.33%) |