Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.96 | 15.10 | 14.96 | 15.10 | 24,005 | +0.42(+2.83%) |
Jun 29, 2011 | 14.52 | 14.73 | 14.52 | 14.68 | 14,536 | +0.31(+2.18%) |
Jun 28, 2011 | 14.36 | 14.40 | 14.29 | 14.37 | 2,906 | +0.18(+1.30%) |
Jun 27, 2011 | 13.98 | 14.19 | 13.98 | 14.19 | 5,539 | +0.26(+1.88%) |
Jun 24, 2011 | 14.06 | 14.06 | 13.92 | 13.92 | 5,633 | -0.42(-2.90%) |
Jun 23, 2011 | 14.21 | 14.39 | 14.17 | 14.34 | 9,985 | -0.26(-1.75%) |
Jun 22, 2011 | 14.86 | 14.86 | 14.59 | 14.59 | 23,114 | -0.67(-4.40%) |
Jun 21, 2011 | 15.05 | 15.27 | 15.00 | 15.27 | 45,150 | +0.40(+2.66%) |
Jun 20, 2011 | 14.84 | 14.91 | 14.80 | 14.87 | 12,096 | -0.12(-0.82%) |
Jun 17, 2011 | 14.85 | 15.00 | 14.85 | 14.99 | 5,332 | +0.35(+2.36%) |
Jun 16, 2011 | 14.47 | 14.65 | 14.47 | 14.65 | 3,679 | -0.03(-0.19%) |
Jun 15, 2011 | 14.99 | 14.99 | 14.63 | 14.67 | 24,531 | -0.66(-4.31%) |
Jun 14, 2011 | 15.33 | 15.37 | 15.33 | 15.34 | 3,935 | +0.30(+2.03%) |
Jun 13, 2011 | 15.05 | 15.05 | 15.03 | 15.03 | 10,199 | +0.02(+0.13%) |
Jun 10, 2011 | 15.33 | 15.33 | 15.01 | 15.01 | 596 | -0.34(-2.19%) |
Jun 09, 2011 | 15.35 | 15.35 | 15.35 | 15.35 | 149 | +0.01(+0.04%) |
Jun 08, 2011 | 15.32 | 15.34 | 15.23 | 15.34 | 9,090 | -0.31(-1.97%) |
Jun 07, 2011 | 15.57 | 15.65 | 15.57 | 15.65 | 940 | +0.22(+1.44%) |
Jun 06, 2011 | 15.58 | 15.60 | 15.43 | 15.43 | 22,175 | -0.32(-2.00%) |
Jun 03, 2011 | 15.74 | 15.74 | 15.74 | 15.74 | 1,073 | +0.66(+4.36%) |
May 24, 2011 | 15.02 | 15.14 | 15.00 | 15.08 | 12,827 | +0.10(+0.70%) |
May 23, 2011 | 15.10 | 15.11 | 14.98 | 14.98 | 938 | -0.40(-2.60%) |
May 20, 2011 | 15.53 | 15.53 | 15.38 | 15.38 | 14,581 | -0.36(-2.30%) |
May 19, 2011 | 15.68 | 15.74 | 15.67 | 15.74 | 1,473 | +0.13(+0.86%) |
May 18, 2011 | 15.59 | 15.61 | 15.59 | 15.61 | 1,044 | +0.07(+0.47%) |
May 17, 2011 | 15.50 | 15.53 | 15.50 | 15.53 | 2,384 | +0.17(+1.14%) |
May 16, 2011 | 15.56 | 15.62 | 15.36 | 15.36 | 10,226 | -0.17(-1.12%) |
May 13, 2011 | 15.77 | 15.77 | 15.52 | 15.53 | 596 | -0.32(-2.03%) |
May 12, 2011 | 15.82 | 15.92 | 15.75 | 15.86 | 11,749 | +0.08(+0.51%) |
May 11, 2011 | 15.97 | 15.97 | 15.78 | 15.78 | 1,169 | -0.26(-1.60%) |
May 10, 2011 | 16.02 | 16.03 | 16.02 | 16.03 | 447 | +0.24(+1.50%) |
May 09, 2011 | 15.75 | 15.80 | 15.74 | 15.80 | 5,067 | -0.05(-0.30%) |
May 06, 2011 | 16.13 | 16.13 | 15.80 | 15.84 | 12,335 | -0.06(-0.38%) |
May 05, 2011 | 16.14 | 16.14 | 15.90 | 15.90 | 518 | -0.62(-3.78%) |
May 04, 2011 | 16.52 | 16.55 | 16.49 | 16.53 | 26,756 | -0.11(-0.65%) |
May 02, 2011 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | -0.14(-0.84%) |
Apr 29, 2011 | 16.77 | 16.78 | 16.75 | 16.78 | 1,743 | +0.13(+0.79%) |
Apr 28, 2011 | 16.63 | 16.64 | 16.62 | 16.64 | 1,564 | +0.02(+0.09%) |
Apr 27, 2011 | 16.35 | 16.63 | 16.35 | 16.63 | 3,113 | +0.30(+1.82%) |
Apr 26, 2011 | 16.19 | 16.33 | 16.19 | 16.33 | 752 | +0.21(+1.28%) |
Apr 25, 2011 | 16.06 | 16.12 | 16.06 | 16.12 | 2,913 | +0.06(+0.38%) |
Apr 21, 2011 | 16.07 | 16.20 | 16.06 | 16.06 | 16,263 | +0.21(+1.35%) |
Apr 20, 2011 | 15.94 | 15.98 | 15.85 | 15.85 | 2,144 | +0.31(+1.99%) |
Apr 19, 2011 | 15.54 | 15.54 | 15.54 | 15.54 | 149 | +0.17(+1.09%) |
Apr 18, 2011 | 15.33 | 15.45 | 15.33 | 15.37 | 5,694 | -0.61(-3.84%) |
Apr 15, 2011 | 16.04 | 16.04 | 15.96 | 15.99 | 2,831 | -0.17(-1.06%) |
Apr 14, 2011 | 16.15 | 16.16 | 16.04 | 16.16 | 12,201 | -0.15(-0.91%) |
Apr 13, 2011 | 16.35 | 16.35 | 16.19 | 16.31 | 34,208 | +0.03(+0.17%) |
Apr 12, 2011 | 16.47 | 16.47 | 16.27 | 16.28 | 4,508 | -0.09(-0.54%) |
Apr 11, 2011 | 16.53 | 16.53 | 16.35 | 16.37 | 4,427 | -0.11(-0.64%) |
Apr 08, 2011 | 16.35 | 16.47 | 16.27 | 16.47 | 44,166 | +0.30(+1.83%) |
Apr 07, 2011 | 16.30 | 16.33 | 16.18 | 16.18 | 4,120 | +0.09(+0.58%) |
Apr 06, 2011 | 16.09 | 16.16 | 16.08 | 16.08 | 14,916 | +0.30(+1.87%) |
Apr 05, 2011 | 15.66 | 15.79 | 15.65 | 15.79 | 3,785 | +0.11(+0.73%) |
Apr 04, 2011 | 15.68 | 15.69 | 15.63 | 15.67 | 16,996 | -0.16(-1.02%) |