Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.88 | 16.28 | 15.88 | 16.12 | 914,281 | +0.33(+2.11%) |
Jun 29, 2011 | 15.81 | 15.92 | 15.62 | 15.78 | 787,777 | -0.01(-0.08%) |
Jun 28, 2011 | 15.59 | 15.80 | 15.46 | 15.80 | 418,553 | +0.23(+1.50%) |
Jun 27, 2011 | 15.56 | 15.57 | 15.34 | 15.56 | 730,011 | -0.05(-0.30%) |
Jun 24, 2011 | 15.77 | 15.87 | 15.49 | 15.61 | 2,210,703 | -0.10(-0.66%) |
Jun 23, 2011 | 15.63 | 15.75 | 15.43 | 15.72 | 546,820 | +0.07(+0.44%) |
Jun 22, 2011 | 15.69 | 15.98 | 15.61 | 15.65 | 535,339 | -0.09(-0.58%) |
Jun 21, 2011 | 15.45 | 15.76 | 15.40 | 15.74 | 751,943 | +0.45(+2.94%) |
Jun 20, 2011 | 15.35 | 15.43 | 15.08 | 15.29 | 700,690 | +0.10(+0.63%) |
Jun 17, 2011 | 15.27 | 15.52 | 15.07 | 15.19 | 1,005,494 | +0.01(+0.06%) |
Jun 16, 2011 | 15.08 | 15.34 | 14.99 | 15.18 | 832,826 | +0.13(+0.83%) |
Jun 15, 2011 | 15.29 | 15.34 | 14.98 | 15.06 | 664,122 | -0.33(-2.13%) |
Jun 14, 2011 | 15.05 | 15.46 | 14.92 | 15.39 | 772,644 | +0.53(+3.58%) |
Jun 13, 2011 | 14.99 | 15.08 | 14.83 | 14.86 | 668,320 | -0.03(-0.19%) |
Jun 10, 2011 | 14.88 | 15.05 | 14.82 | 14.88 | 857,302 | -0.12(-0.79%) |
Jun 09, 2011 | 15.31 | 15.41 | 14.99 | 15.00 | 1,062,924 | +0.28(+1.91%) |
Jun 08, 2011 | 14.74 | 14.96 | 14.57 | 14.72 | 919,580 | -0.10(-0.67%) |
Jun 07, 2011 | 14.86 | 15.17 | 14.55 | 14.82 | 1,063,677 | +0.07(+0.50%) |
Jun 06, 2011 | 14.92 | 15.03 | 14.71 | 14.75 | 1,106,370 | -0.17(-1.16%) |
Jun 03, 2011 | 15.14 | 15.17 | 14.87 | 14.92 | 822,111 | -0.53(-3.41%) |
May 24, 2011 | 15.74 | 15.74 | 15.40 | 15.45 | 630,119 | -0.25(-1.57%) |
May 23, 2011 | 15.44 | 15.78 | 15.41 | 15.69 | 1,049,009 | -0.05(-0.30%) |
May 20, 2011 | 15.57 | 15.78 | 15.43 | 15.74 | 822,294 | +0.07(+0.44%) |
May 19, 2011 | 15.72 | 15.82 | 15.41 | 15.67 | 785,301 | +0.07(+0.47%) |
May 18, 2011 | 15.40 | 15.62 | 15.24 | 15.60 | 933,847 | +0.26(+1.72%) |
May 17, 2011 | 15.48 | 15.51 | 15.32 | 15.34 | 707,100 | -0.22(-1.42%) |
May 16, 2011 | 15.66 | 15.77 | 15.48 | 15.56 | 791,024 | -0.17(-1.07%) |
May 13, 2011 | 15.93 | 15.94 | 15.65 | 15.72 | 686,344 | -0.22(-1.41%) |
May 12, 2011 | 15.92 | 16.22 | 15.63 | 15.95 | 952,991 | -0.07(-0.43%) |
May 11, 2011 | 16.28 | 16.32 | 15.90 | 16.02 | 891,740 | -0.31(-1.88%) |
May 10, 2011 | 16.26 | 16.37 | 16.17 | 16.32 | 762,228 | +0.16(+0.99%) |
May 09, 2011 | 15.97 | 16.22 | 15.88 | 16.17 | 703,789 | +0.13(+0.84%) |
May 06, 2011 | 16.21 | 16.33 | 15.98 | 16.03 | 637,941 | -0.03(-0.16%) |
May 05, 2011 | 15.83 | 16.25 | 15.62 | 16.06 | 771,702 | +0.15(+0.92%) |
May 04, 2011 | 16.06 | 16.13 | 15.70 | 15.91 | 1,022,624 | -0.09(-0.59%) |
May 03, 2011 | 16.10 | 16.10 | 15.89 | 16.01 | 718,662 | -0.13(-0.80%) |
May 02, 2011 | 16.19 | 16.31 | 16.08 | 16.13 | 823,437 | -0.03(-0.21%) |
Apr 29, 2011 | 16.50 | 16.50 | 16.11 | 16.17 | 860,727 | -0.25(-1.53%) |
Apr 28, 2011 | 16.39 | 16.47 | 16.26 | 16.42 | 1,205,914 | +0.16(+1.01%) |
Apr 27, 2011 | 15.70 | 16.62 | 15.59 | 16.26 | 3,289,321 | +1.34(+9.01%) |
Apr 26, 2011 | 14.74 | 15.24 | 14.64 | 14.91 | 1,400,565 | +0.28(+1.89%) |
Apr 25, 2011 | 14.74 | 14.93 | 14.53 | 14.64 | 794,669 | -0.35(-2.34%) |
Apr 21, 2011 | 14.99 | 15.15 | 14.88 | 14.99 | 300,485 | +0.13(+0.90%) |
Apr 20, 2011 | 14.89 | 14.90 | 14.66 | 14.85 | 492,859 | +0.13(+0.88%) |
Apr 19, 2011 | 14.81 | 14.88 | 14.63 | 14.72 | 480,108 | -0.02(-0.15%) |
Apr 18, 2011 | 14.85 | 14.91 | 14.66 | 14.74 | 419,514 | -0.22(-1.44%) |
Apr 15, 2011 | 14.93 | 15.13 | 14.85 | 14.96 | 889,856 | -0.07(-0.49%) |
Apr 14, 2011 | 14.79 | 15.13 | 14.79 | 15.03 | 955,594 | +0.18(+1.22%) |
Apr 13, 2011 | 15.04 | 15.16 | 14.76 | 14.85 | 550,921 | -0.14(-0.92%) |
Apr 12, 2011 | 15.08 | 15.14 | 14.92 | 14.99 | 513,849 | -0.09(-0.63%) |
Apr 11, 2011 | 15.21 | 15.33 | 14.99 | 15.08 | 628,067 | -0.13(-0.85%) |
Apr 08, 2011 | 15.60 | 15.60 | 15.12 | 15.21 | 952,500 | -0.25(-1.62%) |
Apr 07, 2011 | 15.62 | 15.75 | 15.45 | 15.47 | 1,054,281 | -0.18(-1.13%) |
Apr 06, 2011 | 15.60 | 15.79 | 15.40 | 15.64 | 1,525,525 | +0.13(+0.86%) |
Apr 05, 2011 | 15.37 | 15.64 | 15.26 | 15.51 | 452,388 | +0.07(+0.45%) |
Apr 04, 2011 | 15.31 | 15.58 | 15.25 | 15.44 | 554,668 | +0.20(+1.30%) |