Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 13.93 | 14.30 | 13.88 | 14.18 | 270,660 | +0.35(+2.53%) |
Jun 29, 2011 | 14.36 | 14.45 | 13.73 | 13.83 | 401,536 | -0.53(-3.69%) |
Jun 28, 2011 | 13.86 | 14.36 | 13.47 | 14.36 | 256,589 | +0.40(+2.87%) |
Jun 27, 2011 | 14.00 | 14.12 | 13.67 | 13.96 | 163,789 | -0.06(-0.43%) |
Jun 24, 2011 | 13.65 | 14.25 | 13.62 | 14.02 | 1,244,431 | +0.45(+3.32%) |
Jun 23, 2011 | 13.65 | 13.77 | 13.36 | 13.57 | 147,260 | -0.21(-1.52%) |
Jun 22, 2011 | 13.09 | 13.84 | 13.03 | 13.78 | 134,032 | +0.67(+5.11%) |
Jun 21, 2011 | 13.23 | 13.37 | 13.02 | 13.11 | 286,697 | -0.04(-0.30%) |
Jun 20, 2011 | 13.16 | 13.25 | 13.08 | 13.15 | 173,988 | -0.42(-3.10%) |
Jun 17, 2011 | 13.49 | 13.68 | 13.40 | 13.57 | 117,243 | +0.20(+1.50%) |
Jun 16, 2011 | 13.30 | 13.57 | 13.09 | 13.37 | 101,168 | +0.09(+0.68%) |
Jun 15, 2011 | 13.41 | 14.00 | 13.14 | 13.28 | 173,010 | -0.21(-1.56%) |
Jun 14, 2011 | 13.01 | 13.60 | 12.71 | 13.49 | 222,067 | +0.63(+4.90%) |
Jun 13, 2011 | 12.85 | 13.43 | 12.58 | 12.86 | 333,002 | +0.17(+1.34%) |
Jun 10, 2011 | 12.57 | 12.89 | 12.55 | 12.69 | 130,542 | +0.17(+1.36%) |
Jun 09, 2011 | 12.68 | 12.72 | 12.45 | 12.52 | 321,322 | -0.03(-0.24%) |
Jun 08, 2011 | 13.05 | 13.10 | 12.31 | 12.55 | 385,035 | -0.57(-4.34%) |
Jun 07, 2011 | 12.90 | 13.19 | 12.90 | 13.12 | 150,593 | +0.14(+1.08%) |
Jun 06, 2011 | 13.77 | 13.77 | 12.92 | 12.98 | 357,066 | -0.76(-5.53%) |
Jun 03, 2011 | 14.15 | 14.24 | 13.71 | 13.74 | 271,722 | -0.99(-6.72%) |
May 24, 2011 | 14.91 | 14.96 | 14.70 | 14.73 | 111,005 | -0.09(-0.61%) |
May 23, 2011 | 14.92 | 15.00 | 14.50 | 14.82 | 164,819 | -0.17(-1.13%) |
May 20, 2011 | 15.02 | 15.25 | 14.93 | 14.99 | 285,647 | -0.13(-0.86%) |
May 19, 2011 | 15.41 | 15.41 | 14.82 | 15.12 | 209,857 | -0.16(-1.05%) |
May 18, 2011 | 14.76 | 15.33 | 14.50 | 15.28 | 230,325 | +0.70(+4.80%) |
May 17, 2011 | 14.13 | 14.77 | 14.08 | 14.58 | 192,228 | +0.45(+3.18%) |
May 16, 2011 | 15.17 | 15.17 | 14.12 | 14.13 | 245,691 | -0.98(-6.49%) |
May 13, 2011 | 15.22 | 15.30 | 15.01 | 15.11 | 148,307 | -0.07(-0.46%) |
May 12, 2011 | 14.97 | 15.47 | 14.88 | 15.18 | 278,965 | +0.17(+1.13%) |
May 11, 2011 | 15.47 | 15.60 | 14.81 | 15.01 | 289,100 | -0.43(-2.78%) |
May 10, 2011 | 15.53 | 15.82 | 15.43 | 15.44 | 251,767 | -0.06(-0.39%) |
May 09, 2011 | 14.89 | 15.59 | 14.89 | 15.50 | 223,588 | +0.64(+4.31%) |
May 06, 2011 | 15.81 | 16.15 | 14.81 | 14.86 | 482,362 | -0.70(-4.50%) |
May 05, 2011 | 15.10 | 16.40 | 15.01 | 15.56 | 609,465 | +0.59(+3.94%) |
May 04, 2011 | 16.73 | 16.89 | 14.85 | 14.97 | 629,555 | -1.06(-6.61%) |
May 03, 2011 | 16.23 | 16.64 | 16.01 | 16.03 | 389,151 | -0.13(-0.80%) |
May 02, 2011 | 16.19 | 16.21 | 16.15 | 16.16 | 186,711 | +0.05(+0.31%) |
Apr 29, 2011 | 16.81 | 16.85 | 15.85 | 16.11 | 254,629 | -0.57(-3.42%) |
Apr 28, 2011 | 16.67 | 17.09 | 16.51 | 16.68 | 174,408 | +0.12(+0.72%) |
Apr 27, 2011 | 16.46 | 16.65 | 16.30 | 16.56 | 109,064 | +0.19(+1.16%) |
Apr 26, 2011 | 16.48 | 16.50 | 16.09 | 16.37 | 131,361 | -0.07(-0.43%) |
Apr 25, 2011 | 16.53 | 16.57 | 16.18 | 16.44 | 221,837 | -0.03(-0.18%) |
Apr 21, 2011 | 16.50 | 16.50 | 16.30 | 16.47 | 188,409 | +0.22(+1.35%) |
Apr 20, 2011 | 16.09 | 16.37 | 15.83 | 16.25 | 183,074 | +0.60(+3.83%) |
Apr 19, 2011 | 16.11 | 16.20 | 15.56 | 15.65 | 270,637 | -0.15(-0.95%) |
Apr 18, 2011 | 15.50 | 15.92 | 15.25 | 15.80 | 311,989 | +0.66(+4.36%) |
Apr 15, 2011 | 14.43 | 16.67 | 14.34 | 15.14 | 1,547,464 | +0.64(+4.41%) |
Apr 14, 2011 | 14.35 | 14.58 | 14.30 | 14.50 | 27,758 | +0.15(+1.05%) |
Apr 13, 2011 | 14.43 | 14.46 | 14.18 | 14.35 | 42,304 | -0.03(-0.21%) |
Apr 12, 2011 | 14.55 | 14.55 | 14.22 | 14.38 | 49,245 | -0.22(-1.51%) |
Apr 11, 2011 | 14.57 | 14.80 | 14.34 | 14.60 | 49,642 | +0.04(+0.27%) |
Apr 08, 2011 | 14.70 | 14.83 | 14.52 | 14.56 | 43,863 | -0.04(-0.27%) |
Apr 07, 2011 | 14.60 | 14.68 | 14.55 | 14.60 | 31,666 | -0.10(-0.68%) |
Apr 06, 2011 | 14.78 | 14.79 | 14.59 | 14.70 | 33,876 | +0.03(+0.20%) |
Apr 05, 2011 | 14.47 | 14.80 | 14.40 | 14.67 | 52,737 | +0.17(+1.17%) |
Apr 04, 2011 | 14.31 | 14.63 | 14.30 | 14.50 | 112,914 | +0.27(+1.90%) |