Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.56 | 14.67 | 14.55 | 14.65 | 1,609,144 | +0.15(+1.00%) |
Jun 29, 2011 | 14.46 | 14.52 | 14.39 | 14.50 | 3,620,599 | +0.11(+0.75%) |
Jun 28, 2011 | 14.25 | 14.40 | 14.23 | 14.40 | 2,143,627 | +0.22(+1.52%) |
Jun 27, 2011 | 14.04 | 14.23 | 14.01 | 14.18 | 1,413,970 | +0.15(+1.04%) |
Jun 24, 2011 | 14.20 | 14.21 | 14.01 | 14.04 | 1,790,466 | -0.17(-1.22%) |
Jun 23, 2011 | 14.05 | 14.21 | 13.95 | 14.21 | 3,352,122 | +0.00(+0.00%) |
Jun 22, 2011 | 14.25 | 14.33 | 14.20 | 14.21 | 1,735,737 | -0.08(-0.59%) |
Jun 21, 2011 | 14.16 | 14.32 | 14.13 | 14.29 | 3,354,214 | +0.21(+1.49%) |
Jun 20, 2011 | 14.07 | 14.11 | 14.06 | 14.08 | 978,657 | +0.08(+0.57%) |
Jun 17, 2011 | 14.11 | 14.13 | 13.96 | 14.00 | 2,059,760 | +0.03(+0.18%) |
Jun 16, 2011 | 13.98 | 14.06 | 13.87 | 13.98 | 2,370,387 | -0.01(-0.06%) |
Jun 15, 2011 | 14.10 | 14.17 | 13.94 | 13.99 | 2,997,915 | -0.24(-1.65%) |
Jun 14, 2011 | 14.16 | 14.26 | 14.15 | 14.22 | 1,906,324 | +0.20(+1.41%) |
Jun 13, 2011 | 14.08 | 14.10 | 13.97 | 14.02 | 2,836,844 | -0.00(-0.01%) |
Jun 10, 2011 | 14.18 | 14.19 | 14.03 | 14.03 | 4,260,198 | -0.22(-1.55%) |
Jun 09, 2011 | 14.19 | 14.30 | 14.15 | 14.25 | 1,286,894 | +0.09(+0.62%) |
Jun 08, 2011 | 14.19 | 14.23 | 14.13 | 14.16 | 1,674,869 | -0.07(-0.46%) |
Jun 07, 2011 | 14.28 | 14.34 | 14.22 | 14.22 | 5,482,982 | -0.01(-0.07%) |
Jun 06, 2011 | 14.34 | 14.37 | 14.22 | 14.23 | 3,061,844 | -0.12(-0.86%) |
Jun 03, 2011 | 14.34 | 14.46 | 14.34 | 14.36 | 2,096,773 | -0.15(-1.01%) |
May 24, 2011 | 14.57 | 14.57 | 14.48 | 14.50 | 2,305,954 | -0.01(-0.06%) |
May 23, 2011 | 14.50 | 14.55 | 14.46 | 14.51 | 1,996,964 | -0.18(-1.22%) |
May 20, 2011 | 14.74 | 14.78 | 14.65 | 14.69 | 2,131,900 | -0.09(-0.60%) |
May 19, 2011 | 14.81 | 14.82 | 14.70 | 14.78 | 3,484,447 | +0.04(+0.24%) |
May 18, 2011 | 14.62 | 14.76 | 14.59 | 14.74 | 3,047,310 | +0.13(+0.89%) |
May 17, 2011 | 14.56 | 14.62 | 14.48 | 14.61 | 6,382,725 | -0.01(-0.04%) |
May 16, 2011 | 14.69 | 14.78 | 14.60 | 14.62 | 3,100,442 | -0.12(-0.81%) |
May 13, 2011 | 14.87 | 14.88 | 14.70 | 14.74 | 1,891,410 | -0.12(-0.78%) |
May 12, 2011 | 14.73 | 14.88 | 14.66 | 14.86 | 2,036,448 | +0.10(+0.65%) |
May 11, 2011 | 14.88 | 14.90 | 14.68 | 14.76 | 2,192,711 | -0.14(-0.94%) |
May 10, 2011 | 14.83 | 14.92 | 14.81 | 14.90 | 4,176,165 | +0.12(+0.84%) |
May 09, 2011 | 14.70 | 14.82 | 14.69 | 14.78 | 1,540,514 | +0.07(+0.47%) |
May 06, 2011 | 14.80 | 14.87 | 14.65 | 14.71 | 3,376,007 | +0.06(+0.43%) |
May 05, 2011 | 14.68 | 14.80 | 14.59 | 14.64 | 2,829,094 | -0.11(-0.74%) |
May 04, 2011 | 14.83 | 14.84 | 14.68 | 14.75 | 2,571,932 | -0.10(-0.65%) |
May 03, 2011 | 14.88 | 14.90 | 14.78 | 14.85 | 2,830,712 | -0.05(-0.36%) |
May 02, 2011 | 14.90 | 14.91 | 14.87 | 14.90 | 1,943,918 | -0.01(-0.04%) |
Apr 29, 2011 | 14.88 | 14.93 | 14.86 | 14.91 | 1,499,588 | +0.03(+0.21%) |
Apr 28, 2011 | 14.81 | 14.90 | 14.81 | 14.88 | 1,874,991 | +0.05(+0.34%) |
Apr 27, 2011 | 14.78 | 14.85 | 14.70 | 14.83 | 2,049,296 | +0.08(+0.53%) |
Apr 26, 2011 | 14.68 | 14.78 | 14.65 | 14.75 | 4,860,367 | +0.13(+0.86%) |
Apr 25, 2011 | 14.65 | 14.65 | 14.57 | 14.62 | 1,513,865 | -0.02(-0.14%) |
Apr 21, 2011 | 14.62 | 14.65 | 14.59 | 14.64 | 1,640,727 | +0.10(+0.71%) |
Apr 20, 2011 | 14.49 | 14.55 | 14.48 | 14.54 | 1,793,248 | +0.24(+1.66%) |
Apr 19, 2011 | 14.25 | 14.31 | 14.21 | 14.30 | 2,268,617 | +0.07(+0.52%) |
Apr 18, 2011 | 14.22 | 14.25 | 14.10 | 14.23 | 3,088,269 | -0.14(-0.97%) |
Apr 15, 2011 | 14.34 | 14.40 | 14.28 | 14.37 | 2,883,972 | +0.04(+0.28%) |
Apr 14, 2011 | 14.23 | 14.35 | 14.19 | 14.33 | 2,131,224 | +0.02(+0.12%) |
Apr 13, 2011 | 14.33 | 14.37 | 14.25 | 14.31 | 1,479,004 | +0.03(+0.24%) |
Apr 12, 2011 | 14.31 | 14.33 | 14.23 | 14.28 | 1,602,010 | -0.10(-0.72%) |
Apr 11, 2011 | 14.43 | 14.48 | 14.34 | 14.38 | 3,420,309 | -0.04(-0.25%) |
Apr 08, 2011 | 14.53 | 14.54 | 14.35 | 14.42 | 2,475,532 | -0.05(-0.33%) |
Apr 07, 2011 | 14.46 | 14.53 | 14.38 | 14.46 | 1,357,254 | -0.02(-0.13%) |
Apr 06, 2011 | 14.53 | 14.56 | 14.44 | 14.48 | 1,722,617 | +0.02(+0.13%) |
Apr 05, 2011 | 14.44 | 14.54 | 14.44 | 14.46 | 2,213,438 | -0.02(-0.12%) |
Apr 04, 2011 | 14.51 | 14.53 | 14.44 | 14.48 | 2,268,108 | +0.01(+0.06%) |