Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.39 | 14.68 | 14.38 | 14.57 | 301,743 | +0.26(+1.79%) |
Jun 29, 2011 | 14.20 | 14.36 | 14.00 | 14.31 | 274,516 | +0.20(+1.40%) |
Jun 28, 2011 | 13.69 | 14.17 | 13.60 | 14.12 | 342,633 | +0.43(+3.17%) |
Jun 27, 2011 | 13.52 | 13.73 | 13.38 | 13.68 | 364,015 | +0.04(+0.29%) |
Jun 24, 2011 | 13.52 | 13.89 | 13.43 | 13.65 | 2,186,388 | +0.16(+1.17%) |
Jun 23, 2011 | 13.30 | 13.56 | 13.11 | 13.49 | 580,674 | +0.08(+0.59%) |
Jun 22, 2011 | 13.47 | 13.61 | 13.36 | 13.41 | 382,858 | -0.11(-0.80%) |
Jun 21, 2011 | 13.65 | 13.67 | 13.41 | 13.52 | 504,280 | +0.02(+0.15%) |
Jun 20, 2011 | 13.51 | 13.64 | 13.40 | 13.50 | 363,458 | -0.02(-0.15%) |
Jun 17, 2011 | 13.81 | 13.88 | 13.38 | 13.52 | 297,000 | -0.15(-1.12%) |
Jun 16, 2011 | 13.87 | 13.96 | 13.63 | 13.67 | 318,853 | -0.20(-1.46%) |
Jun 15, 2011 | 13.95 | 13.99 | 13.75 | 13.87 | 252,565 | -0.24(-1.68%) |
Jun 14, 2011 | 13.69 | 14.24 | 13.65 | 14.11 | 379,815 | +0.55(+4.07%) |
Jun 13, 2011 | 13.87 | 13.92 | 13.34 | 13.56 | 507,339 | -0.27(-1.92%) |
Jun 10, 2011 | 13.89 | 13.95 | 13.50 | 13.82 | 295,060 | -0.13(-0.92%) |
Jun 09, 2011 | 13.96 | 14.29 | 13.92 | 13.95 | 252,727 | +0.03(+0.21%) |
Jun 08, 2011 | 14.18 | 14.20 | 13.79 | 13.92 | 284,010 | -0.29(-2.01%) |
Jun 07, 2011 | 14.17 | 14.31 | 13.96 | 14.21 | 276,977 | +0.07(+0.49%) |
Jun 06, 2011 | 14.14 | 14.26 | 14.00 | 14.14 | 393,344 | -0.05(-0.35%) |
Jun 03, 2011 | 14.31 | 14.36 | 14.08 | 14.19 | 369,985 | -0.01(-0.07%) |
May 24, 2011 | 14.41 | 14.60 | 14.20 | 14.20 | 461,789 | -0.22(-1.50%) |
May 23, 2011 | 14.21 | 14.45 | 14.09 | 14.41 | 411,667 | +0.03(+0.21%) |
May 20, 2011 | 14.36 | 14.61 | 14.36 | 14.38 | 331,566 | -0.05(-0.38%) |
May 19, 2011 | 14.73 | 14.83 | 14.37 | 14.44 | 425,335 | -0.26(-1.78%) |
May 18, 2011 | 14.19 | 14.75 | 14.19 | 14.70 | 452,594 | +0.57(+4.04%) |
May 17, 2011 | 14.00 | 14.19 | 13.89 | 14.13 | 497,324 | -0.03(-0.21%) |
May 16, 2011 | 14.27 | 14.32 | 13.87 | 14.16 | 450,461 | -0.22(-1.54%) |
May 13, 2011 | 14.77 | 14.82 | 14.32 | 14.38 | 370,581 | -0.35(-2.37%) |
May 12, 2011 | 14.50 | 14.92 | 14.39 | 14.73 | 604,903 | +0.14(+0.95%) |
May 11, 2011 | 15.13 | 15.20 | 14.53 | 14.59 | 469,038 | -0.57(-3.77%) |
May 10, 2011 | 14.89 | 15.27 | 14.78 | 15.16 | 510,643 | +0.41(+2.81%) |
May 09, 2011 | 14.53 | 15.03 | 14.31 | 14.75 | 471,078 | +0.21(+1.42%) |
May 06, 2011 | 14.77 | 14.87 | 14.47 | 14.54 | 339,033 | -0.02(-0.14%) |
May 05, 2011 | 14.32 | 14.70 | 14.20 | 14.56 | 959,180 | +0.16(+1.09%) |
May 04, 2011 | 14.69 | 14.95 | 14.37 | 14.40 | 859,908 | -0.23(-1.55%) |
May 03, 2011 | 14.94 | 15.33 | 14.51 | 14.63 | 3,069,626 | +1.32(+9.92%) |
May 02, 2011 | 13.46 | 14.02 | 13.28 | 13.31 | 1,015,200 | -0.63(-4.52%) |
Apr 29, 2011 | 14.00 | 14.21 | 13.93 | 13.94 | 359,994 | -0.06(-0.42%) |
Apr 28, 2011 | 14.27 | 14.31 | 13.90 | 14.00 | 252,000 | -0.32(-2.20%) |
Apr 27, 2011 | 14.35 | 14.45 | 14.08 | 14.31 | 231,319 | -0.01(-0.07%) |
Apr 26, 2011 | 14.02 | 14.44 | 13.89 | 14.32 | 210,468 | +0.41(+2.97%) |
Apr 25, 2011 | 14.31 | 14.41 | 13.85 | 13.91 | 229,193 | -0.29(-2.01%) |
Apr 21, 2011 | 14.17 | 14.31 | 14.07 | 14.20 | 270,041 | +0.13(+0.95%) |
Apr 20, 2011 | 13.72 | 14.08 | 13.69 | 14.06 | 504,774 | +0.60(+4.43%) |
Apr 19, 2011 | 13.65 | 13.65 | 13.27 | 13.47 | 397,491 | -0.11(-0.80%) |
Apr 18, 2011 | 13.79 | 13.85 | 13.33 | 13.58 | 630,845 | -0.38(-2.75%) |
Apr 15, 2011 | 14.10 | 14.14 | 13.81 | 13.96 | 349,869 | -0.21(-1.46%) |
Apr 14, 2011 | 14.00 | 14.28 | 13.82 | 14.17 | 453,970 | +0.03(+0.21%) |
Apr 13, 2011 | 14.58 | 14.61 | 14.08 | 14.14 | 522,812 | -0.29(-1.98%) |
Apr 12, 2011 | 14.59 | 14.64 | 14.37 | 14.42 | 299,538 | -0.25(-1.68%) |
Apr 11, 2011 | 14.98 | 15.13 | 14.64 | 14.67 | 502,681 | -0.29(-1.91%) |
Apr 08, 2011 | 15.41 | 15.55 | 14.88 | 14.96 | 389,501 | -0.46(-3.00%) |
Apr 07, 2011 | 15.76 | 15.76 | 15.28 | 15.42 | 349,306 | -0.48(-3.04%) |
Apr 06, 2011 | 16.02 | 16.24 | 15.89 | 15.90 | 308,519 | -0.08(-0.49%) |
Apr 05, 2011 | 15.76 | 16.21 | 15.76 | 15.98 | 356,149 | +0.21(+1.31%) |
Apr 04, 2011 | 16.04 | 16.04 | 15.76 | 15.77 | 406,526 | -0.09(-0.56%) |