Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.86 | 16.26 | 15.86 | 16.09 | 915,656 | +0.33(+2.11%) |
Jun 29, 2011 | 15.79 | 15.90 | 15.59 | 15.76 | 788,962 | -0.01(-0.08%) |
Jun 28, 2011 | 15.57 | 15.77 | 15.43 | 15.77 | 419,183 | +0.23(+1.50%) |
Jun 27, 2011 | 15.54 | 15.55 | 15.31 | 15.54 | 731,110 | -0.05(-0.30%) |
Jun 24, 2011 | 15.75 | 15.85 | 15.47 | 15.59 | 2,214,029 | -0.10(-0.66%) |
Jun 23, 2011 | 15.61 | 15.73 | 15.40 | 15.69 | 547,643 | +0.07(+0.44%) |
Jun 22, 2011 | 15.67 | 15.96 | 15.59 | 15.62 | 536,145 | -0.09(-0.58%) |
Jun 21, 2011 | 15.42 | 15.74 | 15.38 | 15.71 | 753,075 | +0.45(+2.94%) |
Jun 20, 2011 | 15.33 | 15.40 | 15.06 | 15.27 | 701,744 | +0.10(+0.63%) |
Jun 17, 2011 | 15.24 | 15.49 | 15.04 | 15.17 | 1,007,007 | +0.01(+0.06%) |
Jun 16, 2011 | 15.06 | 15.32 | 14.96 | 15.16 | 834,079 | +0.13(+0.83%) |
Jun 15, 2011 | 15.27 | 15.32 | 14.96 | 15.04 | 665,122 | -0.33(-2.13%) |
Jun 14, 2011 | 15.03 | 15.43 | 14.90 | 15.36 | 773,807 | +0.53(+3.58%) |
Jun 13, 2011 | 14.96 | 15.06 | 14.81 | 14.83 | 669,326 | -0.03(-0.19%) |
Jun 10, 2011 | 14.86 | 15.03 | 14.79 | 14.86 | 858,591 | -0.12(-0.79%) |
Jun 09, 2011 | 15.29 | 15.39 | 14.96 | 14.98 | 1,064,524 | +0.28(+1.91%) |
Jun 08, 2011 | 14.72 | 14.93 | 14.55 | 14.70 | 920,964 | -0.10(-0.67%) |
Jun 07, 2011 | 14.84 | 15.14 | 14.53 | 14.80 | 1,065,277 | +0.07(+0.50%) |
Jun 06, 2011 | 14.89 | 15.01 | 14.69 | 14.73 | 1,108,034 | -0.17(-1.16%) |
Jun 03, 2011 | 15.11 | 15.15 | 14.85 | 14.90 | 823,348 | -0.53(-3.41%) |
May 24, 2011 | 15.71 | 15.71 | 15.37 | 15.42 | 631,067 | -0.25(-1.57%) |
May 23, 2011 | 15.42 | 15.75 | 15.39 | 15.67 | 1,050,587 | -0.05(-0.30%) |
May 20, 2011 | 15.55 | 15.75 | 15.41 | 15.72 | 823,531 | +0.07(+0.44%) |
May 19, 2011 | 15.70 | 15.80 | 15.38 | 15.65 | 786,482 | +0.07(+0.47%) |
May 18, 2011 | 15.37 | 15.60 | 15.22 | 15.58 | 935,252 | +0.26(+1.72%) |
May 17, 2011 | 15.45 | 15.49 | 15.30 | 15.31 | 708,164 | -0.22(-1.42%) |
May 16, 2011 | 15.64 | 15.75 | 15.46 | 15.53 | 792,214 | -0.17(-1.07%) |
May 13, 2011 | 15.91 | 15.92 | 15.63 | 15.70 | 687,376 | -0.22(-1.41%) |
May 12, 2011 | 15.90 | 16.20 | 15.61 | 15.93 | 954,425 | -0.07(-0.43%) |
May 11, 2011 | 16.26 | 16.29 | 15.87 | 15.99 | 893,081 | -0.31(-1.88%) |
May 10, 2011 | 16.24 | 16.34 | 16.15 | 16.30 | 763,375 | +0.16(+0.99%) |
May 09, 2011 | 15.95 | 16.19 | 15.86 | 16.14 | 704,847 | +0.13(+0.84%) |
May 06, 2011 | 16.19 | 16.31 | 15.96 | 16.01 | 638,901 | -0.03(-0.16%) |
May 05, 2011 | 15.81 | 16.22 | 15.60 | 16.03 | 772,863 | +0.15(+0.92%) |
May 04, 2011 | 16.03 | 16.10 | 15.67 | 15.89 | 1,024,163 | -0.09(-0.59%) |
May 03, 2011 | 16.07 | 16.07 | 15.87 | 15.98 | 719,743 | -0.13(-0.80%) |
May 02, 2011 | 16.17 | 16.28 | 16.06 | 16.11 | 824,676 | -0.03(-0.21%) |
Apr 29, 2011 | 16.47 | 16.47 | 16.09 | 16.15 | 862,022 | -0.25(-1.53%) |
Apr 28, 2011 | 16.37 | 16.44 | 16.23 | 16.40 | 1,207,729 | +0.16(+1.01%) |
Apr 27, 2011 | 15.67 | 16.60 | 15.56 | 16.23 | 3,294,270 | +1.34(+9.01%) |
Apr 26, 2011 | 14.72 | 15.22 | 14.62 | 14.89 | 1,402,673 | +0.28(+1.89%) |
Apr 25, 2011 | 14.72 | 14.91 | 14.51 | 14.61 | 795,865 | -0.35(-2.34%) |
Apr 21, 2011 | 14.97 | 15.12 | 14.86 | 14.96 | 300,938 | +0.13(+0.90%) |
Apr 20, 2011 | 14.87 | 14.88 | 14.64 | 14.83 | 493,601 | +0.13(+0.88%) |
Apr 19, 2011 | 14.79 | 14.86 | 14.60 | 14.70 | 480,830 | -0.02(-0.15%) |
Apr 18, 2011 | 14.82 | 14.89 | 14.63 | 14.72 | 420,145 | -0.22(-1.44%) |
Apr 15, 2011 | 14.91 | 15.10 | 14.83 | 14.94 | 891,195 | -0.07(-0.49%) |
Apr 14, 2011 | 14.76 | 15.11 | 14.76 | 15.01 | 957,032 | +0.18(+1.22%) |
Apr 13, 2011 | 15.01 | 15.14 | 14.74 | 14.83 | 551,750 | -0.14(-0.92%) |
Apr 12, 2011 | 15.06 | 15.12 | 14.90 | 14.97 | 514,622 | -0.09(-0.63%) |
Apr 11, 2011 | 15.19 | 15.30 | 14.97 | 15.06 | 629,011 | -0.13(-0.85%) |
Apr 08, 2011 | 15.58 | 15.58 | 15.10 | 15.19 | 953,933 | -0.25(-1.62%) |
Apr 07, 2011 | 15.59 | 15.73 | 15.42 | 15.44 | 1,055,867 | -0.18(-1.13%) |
Apr 06, 2011 | 15.58 | 15.77 | 15.37 | 15.62 | 1,527,821 | +0.13(+0.86%) |
Apr 05, 2011 | 15.35 | 15.62 | 15.24 | 15.48 | 453,068 | +0.07(+0.45%) |
Apr 04, 2011 | 15.29 | 15.55 | 15.23 | 15.42 | 555,503 | +0.20(+1.30%) |