Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.90 | 16.40 | 15.85 | 16.34 | 256,806 | +0.49(+3.09%) |
Jun 29, 2011 | 15.69 | 16.00 | 15.63 | 15.85 | 203,341 | +0.25(+1.60%) |
Jun 28, 2011 | 15.26 | 15.65 | 15.21 | 15.60 | 158,653 | +0.35(+2.30%) |
Jun 27, 2011 | 14.93 | 15.33 | 14.70 | 15.25 | 252,480 | +0.31(+2.07%) |
Jun 24, 2011 | 15.38 | 15.46 | 14.91 | 14.94 | 504,089 | -0.36(-2.35%) |
Jun 23, 2011 | 15.25 | 15.37 | 14.96 | 15.30 | 249,474 | -0.29(-1.86%) |
Jun 22, 2011 | 15.54 | 15.87 | 15.35 | 15.59 | 138,607 | -0.06(-0.38%) |
Jun 21, 2011 | 15.30 | 15.80 | 15.28 | 15.65 | 180,865 | +0.53(+3.51%) |
Jun 20, 2011 | 15.11 | 15.22 | 15.08 | 15.12 | 237,761 | +0.09(+0.60%) |
Jun 17, 2011 | 14.99 | 15.30 | 14.85 | 15.03 | 548,336 | +0.23(+1.55%) |
Jun 16, 2011 | 14.74 | 14.99 | 14.44 | 14.80 | 242,198 | +0.04(+0.27%) |
Jun 15, 2011 | 14.80 | 15.25 | 14.72 | 14.76 | 276,166 | -0.28(-1.86%) |
Jun 14, 2011 | 14.58 | 15.08 | 14.50 | 15.04 | 287,951 | +0.64(+4.44%) |
Jun 13, 2011 | 14.57 | 14.68 | 14.35 | 14.40 | 248,245 | -0.14(-0.96%) |
Jun 10, 2011 | 14.62 | 14.86 | 14.32 | 14.54 | 262,461 | -0.16(-1.09%) |
Jun 09, 2011 | 14.79 | 14.94 | 14.58 | 14.70 | 239,414 | -0.05(-0.34%) |
Jun 08, 2011 | 14.92 | 15.00 | 14.68 | 14.75 | 414,266 | -0.28(-1.86%) |
Jun 07, 2011 | 15.00 | 15.43 | 14.91 | 15.03 | 314,616 | +0.18(+1.21%) |
Jun 06, 2011 | 15.72 | 15.82 | 14.84 | 14.85 | 460,781 | -0.94(-5.95%) |
Jun 03, 2011 | 16.04 | 16.09 | 15.75 | 15.79 | 255,139 | +1.45(+10.11%) |
May 24, 2011 | 14.48 | 14.54 | 13.88 | 14.34 | 563,798 | -0.04(-0.28%) |
May 23, 2011 | 14.54 | 14.61 | 14.37 | 14.38 | 196,380 | -0.45(-3.03%) |
May 20, 2011 | 14.90 | 14.94 | 14.59 | 14.83 | 253,889 | -0.15(-1.00%) |
May 19, 2011 | 15.02 | 15.17 | 14.69 | 14.98 | 179,417 | +0.09(+0.60%) |
May 18, 2011 | 14.77 | 14.94 | 14.66 | 14.89 | 151,672 | +0.20(+1.36%) |
May 17, 2011 | 14.61 | 14.79 | 14.41 | 14.69 | 247,410 | -0.03(-0.20%) |
May 16, 2011 | 14.55 | 14.99 | 14.48 | 14.72 | 287,470 | +0.03(+0.20%) |
May 13, 2011 | 15.11 | 15.19 | 14.61 | 14.69 | 145,905 | -0.38(-2.52%) |
May 12, 2011 | 14.66 | 15.17 | 14.51 | 15.07 | 213,338 | +0.31(+2.10%) |
May 11, 2011 | 15.29 | 15.29 | 14.63 | 14.76 | 168,417 | -0.64(-4.16%) |
May 10, 2011 | 15.06 | 15.47 | 15.06 | 15.40 | 253,278 | +0.39(+2.60%) |
May 09, 2011 | 14.57 | 15.03 | 14.49 | 15.01 | 194,047 | +0.41(+2.81%) |
May 06, 2011 | 14.82 | 14.96 | 14.52 | 14.60 | 232,960 | +0.07(+0.48%) |
May 05, 2011 | 14.15 | 14.84 | 14.07 | 14.53 | 460,164 | +0.26(+1.82%) |
May 04, 2011 | 14.45 | 14.66 | 14.23 | 14.27 | 342,568 | -0.21(-1.45%) |
May 03, 2011 | 14.50 | 14.73 | 14.30 | 14.48 | 292,114 | +0.05(+0.35%) |
May 02, 2011 | 14.43 | 14.47 | 14.40 | 14.43 | 241,510 | -0.43(-2.89%) |
Apr 29, 2011 | 14.63 | 15.02 | 14.42 | 14.86 | 300,713 | +0.29(+1.99%) |
Apr 28, 2011 | 14.58 | 14.59 | 14.24 | 14.57 | 211,628 | -0.01(-0.07%) |
Apr 27, 2011 | 14.40 | 14.67 | 14.06 | 14.58 | 400,352 | +0.11(+0.76%) |
Apr 26, 2011 | 14.80 | 14.81 | 14.43 | 14.47 | 227,586 | -0.27(-1.83%) |
Apr 25, 2011 | 14.71 | 14.79 | 14.56 | 14.74 | 171,790 | -0.13(-0.87%) |
Apr 21, 2011 | 15.06 | 15.08 | 14.82 | 14.87 | 192,773 | -0.09(-0.60%) |
Apr 20, 2011 | 14.76 | 14.99 | 14.63 | 14.96 | 236,033 | +0.51(+3.53%) |
Apr 19, 2011 | 14.50 | 14.64 | 14.33 | 14.45 | 284,632 | +0.05(+0.35%) |
Apr 18, 2011 | 14.60 | 14.67 | 14.19 | 14.40 | 330,609 | -0.48(-3.23%) |
Apr 15, 2011 | 15.08 | 15.08 | 14.81 | 14.88 | 298,553 | -0.23(-1.52%) |
Apr 14, 2011 | 14.64 | 15.20 | 14.59 | 15.11 | 306,145 | +0.28(+1.89%) |
Apr 13, 2011 | 15.43 | 15.46 | 14.77 | 14.83 | 657,572 | -0.52(-3.39%) |
Apr 12, 2011 | 15.80 | 15.94 | 15.27 | 15.35 | 263,844 | -0.62(-3.88%) |
Apr 11, 2011 | 16.32 | 16.52 | 15.87 | 15.97 | 187,779 | -0.38(-2.32%) |
Apr 08, 2011 | 16.93 | 16.96 | 16.19 | 16.35 | 225,339 | -0.43(-2.56%) |
Apr 07, 2011 | 17.29 | 17.33 | 16.78 | 16.78 | 252,915 | -0.51(-2.95%) |
Apr 06, 2011 | 17.52 | 17.64 | 17.10 | 17.29 | 148,865 | -0.16(-0.92%) |
Apr 05, 2011 | 17.22 | 17.73 | 17.09 | 17.45 | 337,241 | +0.17(+0.98%) |
Apr 04, 2011 | 17.35 | 17.42 | 17.15 | 17.28 | 263,086 | +0.00(+0.00%) |