Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.47 | 14.62 | 14.41 | 14.48 | 354,416 | +0.01(+0.07%) |
Jun 29, 2011 | 14.60 | 14.70 | 14.33 | 14.47 | 197,607 | -0.04(-0.28%) |
Jun 28, 2011 | 14.29 | 14.61 | 14.29 | 14.51 | 294,957 | +0.16(+1.11%) |
Jun 27, 2011 | 14.57 | 14.58 | 14.29 | 14.35 | 289,582 | -0.20(-1.37%) |
Jun 24, 2011 | 14.72 | 14.88 | 14.50 | 14.55 | 362,044 | -0.14(-0.95%) |
Jun 23, 2011 | 14.17 | 14.72 | 14.01 | 14.69 | 263,994 | +0.23(+1.59%) |
Jun 22, 2011 | 14.54 | 14.75 | 14.45 | 14.46 | 192,302 | -0.21(-1.43%) |
Jun 21, 2011 | 14.72 | 14.88 | 14.47 | 14.67 | 485,339 | +0.10(+0.69%) |
Jun 20, 2011 | 14.57 | 14.66 | 14.46 | 14.57 | 296,895 | +0.08(+0.55%) |
Jun 17, 2011 | 14.40 | 14.54 | 14.23 | 14.49 | 405,683 | +0.16(+1.12%) |
Jun 16, 2011 | 14.05 | 14.41 | 13.90 | 14.33 | 325,797 | +0.30(+2.14%) |
Jun 15, 2011 | 13.78 | 14.20 | 13.72 | 14.03 | 344,560 | +0.05(+0.36%) |
Jun 14, 2011 | 13.87 | 14.20 | 13.73 | 13.98 | 301,351 | +0.28(+2.04%) |
Jun 13, 2011 | 13.59 | 13.84 | 13.49 | 13.70 | 260,925 | +0.19(+1.41%) |
Jun 10, 2011 | 13.82 | 13.90 | 13.46 | 13.51 | 362,825 | -0.45(-3.22%) |
Jun 09, 2011 | 13.88 | 14.16 | 13.76 | 13.96 | 198,830 | +0.15(+1.09%) |
Jun 08, 2011 | 13.84 | 14.08 | 13.49 | 13.81 | 290,949 | -0.11(-0.79%) |
Jun 07, 2011 | 14.00 | 14.26 | 13.82 | 13.92 | 251,341 | +0.02(+0.14%) |
Jun 06, 2011 | 13.82 | 14.08 | 13.67 | 13.90 | 298,204 | +0.03(+0.22%) |
Jun 03, 2011 | 13.98 | 14.24 | 13.72 | 13.87 | 430,852 | +0.25(+1.84%) |
May 24, 2011 | 13.68 | 13.89 | 13.49 | 13.62 | 419,069 | +0.06(+0.44%) |
May 23, 2011 | 13.23 | 13.81 | 13.13 | 13.56 | 306,911 | -0.16(-1.17%) |
May 20, 2011 | 13.68 | 13.89 | 13.23 | 13.72 | 280,316 | -0.07(-0.51%) |
May 19, 2011 | 14.12 | 14.26 | 13.63 | 13.79 | 268,467 | -0.17(-1.22%) |
May 18, 2011 | 13.93 | 14.07 | 13.78 | 13.96 | 196,974 | +0.08(+0.58%) |
May 17, 2011 | 13.74 | 13.93 | 13.62 | 13.88 | 324,591 | +0.13(+0.95%) |
May 16, 2011 | 14.48 | 14.51 | 13.75 | 13.75 | 397,173 | -0.76(-5.24%) |
May 13, 2011 | 14.36 | 14.69 | 14.30 | 14.51 | 390,826 | +0.18(+1.26%) |
May 12, 2011 | 13.98 | 14.49 | 13.96 | 14.33 | 206,311 | +0.23(+1.63%) |
May 11, 2011 | 14.17 | 14.26 | 13.95 | 14.10 | 345,987 | -0.18(-1.26%) |
May 10, 2011 | 13.82 | 14.34 | 13.82 | 14.28 | 224,252 | +0.60(+4.39%) |
May 09, 2011 | 13.69 | 13.74 | 13.50 | 13.68 | 134,110 | -0.02(-0.15%) |
May 06, 2011 | 13.71 | 13.76 | 13.38 | 13.70 | 324,085 | +0.29(+2.16%) |
May 05, 2011 | 12.97 | 13.78 | 12.84 | 13.41 | 832,490 | +0.26(+1.98%) |
May 04, 2011 | 13.65 | 13.65 | 12.85 | 13.15 | 362,711 | -0.51(-3.73%) |
May 03, 2011 | 13.91 | 14.04 | 13.53 | 13.66 | 255,561 | -0.26(-1.87%) |
May 02, 2011 | 13.97 | 13.98 | 13.91 | 13.92 | 268,217 | -0.16(-1.14%) |
Apr 29, 2011 | 14.75 | 14.75 | 14.03 | 14.08 | 488,124 | -0.67(-4.54%) |
Apr 28, 2011 | 16.19 | 16.19 | 14.51 | 14.75 | 898,695 | -1.44(-8.89%) |
Apr 27, 2011 | 16.30 | 16.30 | 15.99 | 16.19 | 185,274 | -0.12(-0.74%) |
Apr 26, 2011 | 15.69 | 16.45 | 15.66 | 16.31 | 211,735 | +0.69(+4.42%) |
Apr 25, 2011 | 15.80 | 15.86 | 15.44 | 15.62 | 105,537 | -0.33(-2.07%) |
Apr 21, 2011 | 16.25 | 16.25 | 15.75 | 15.95 | 124,517 | -0.14(-0.87%) |
Apr 20, 2011 | 15.99 | 16.11 | 15.69 | 16.09 | 163,284 | +0.48(+3.07%) |
Apr 19, 2011 | 15.83 | 16.08 | 15.34 | 15.61 | 132,511 | -0.13(-0.83%) |
Apr 18, 2011 | 15.70 | 15.90 | 15.61 | 15.74 | 120,038 | -0.37(-2.30%) |
Apr 15, 2011 | 15.80 | 16.20 | 15.70 | 16.11 | 160,184 | +0.25(+1.58%) |
Apr 14, 2011 | 15.43 | 15.90 | 15.24 | 15.86 | 132,123 | +0.18(+1.15%) |
Apr 13, 2011 | 15.95 | 15.97 | 15.35 | 15.68 | 193,854 | -0.12(-0.76%) |
Apr 12, 2011 | 16.13 | 16.24 | 15.76 | 15.80 | 144,028 | -0.48(-2.95%) |
Apr 11, 2011 | 16.43 | 16.47 | 16.19 | 16.28 | 87,853 | -0.18(-1.09%) |
Apr 08, 2011 | 17.15 | 17.22 | 16.35 | 16.46 | 93,897 | -0.50(-2.95%) |
Apr 07, 2011 | 17.36 | 17.58 | 16.96 | 16.96 | 182,749 | -0.41(-2.36%) |
Apr 06, 2011 | 17.41 | 17.41 | 17.12 | 17.37 | 99,810 | +0.11(+0.64%) |
Apr 05, 2011 | 16.90 | 17.44 | 16.90 | 17.26 | 92,579 | +0.25(+1.47%) |
Apr 04, 2011 | 17.07 | 17.07 | 16.89 | 17.01 | 157,776 | -0.02(-0.12%) |