Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.04 | 16.59 | 15.89 | 16.20 | 194,567 | +0.18(+1.12%) |
Jun 29, 2011 | 15.60 | 16.50 | 15.60 | 16.02 | 507,321 | +0.44(+2.82%) |
Jun 28, 2011 | 15.95 | 15.95 | 15.26 | 15.58 | 1,536,036 | -0.84(-5.12%) |
Jun 27, 2011 | 16.14 | 16.54 | 15.95 | 16.42 | 295,789 | +0.33(+2.05%) |
Jun 24, 2011 | 16.19 | 16.37 | 16.00 | 16.09 | 484,571 | -0.10(-0.62%) |
Jun 23, 2011 | 16.33 | 16.33 | 15.86 | 16.19 | 191,480 | -0.33(-2.00%) |
Jun 22, 2011 | 16.58 | 16.79 | 16.52 | 16.52 | 103,065 | -0.19(-1.14%) |
Jun 21, 2011 | 16.93 | 17.17 | 16.62 | 16.71 | 152,980 | -0.09(-0.54%) |
Jun 20, 2011 | 16.75 | 17.06 | 16.36 | 16.80 | 111,468 | +0.36(+2.19%) |
Jun 17, 2011 | 16.35 | 16.50 | 16.17 | 16.44 | 248,063 | +0.16(+0.98%) |
Jun 16, 2011 | 15.99 | 16.34 | 15.85 | 16.28 | 156,284 | +0.32(+2.01%) |
Jun 15, 2011 | 16.31 | 16.51 | 15.89 | 15.96 | 109,794 | -0.52(-3.16%) |
Jun 14, 2011 | 16.42 | 16.69 | 16.17 | 16.48 | 126,542 | +0.15(+0.92%) |
Jun 13, 2011 | 16.56 | 16.62 | 16.30 | 16.33 | 95,459 | -0.15(-0.91%) |
Jun 10, 2011 | 16.89 | 16.89 | 16.17 | 16.48 | 180,959 | -0.52(-3.06%) |
Jun 09, 2011 | 17.05 | 17.15 | 16.93 | 17.00 | 84,031 | -0.06(-0.35%) |
Jun 08, 2011 | 17.01 | 17.18 | 16.84 | 17.06 | 97,429 | -0.04(-0.23%) |
Jun 07, 2011 | 16.80 | 17.23 | 16.75 | 17.10 | 178,283 | +0.24(+1.42%) |
Jun 06, 2011 | 16.99 | 17.25 | 16.84 | 16.86 | 203,056 | -0.42(-2.43%) |
Jun 03, 2011 | 17.55 | 17.55 | 17.15 | 17.28 | 282,444 | -1.03(-5.63%) |
May 24, 2011 | 17.91 | 18.53 | 17.75 | 18.31 | 642,454 | +0.42(+2.35%) |
May 23, 2011 | 17.60 | 17.94 | 17.55 | 17.89 | 433,698 | -0.06(-0.33%) |
May 20, 2011 | 17.52 | 18.05 | 17.52 | 17.95 | 527,404 | +0.17(+0.96%) |
May 19, 2011 | 17.85 | 18.15 | 17.49 | 17.78 | 421,517 | +0.13(+0.74%) |
May 18, 2011 | 18.22 | 18.49 | 17.42 | 17.65 | 735,703 | -0.21(-1.18%) |
May 17, 2011 | 17.14 | 17.90 | 16.83 | 17.86 | 326,367 | +0.55(+3.18%) |
May 16, 2011 | 17.54 | 17.80 | 17.21 | 17.31 | 220,807 | -0.36(-2.01%) |
May 13, 2011 | 17.64 | 18.11 | 17.44 | 17.66 | 401,113 | -0.03(-0.14%) |
May 12, 2011 | 17.08 | 17.77 | 16.96 | 17.69 | 169,273 | +0.48(+2.79%) |
May 11, 2011 | 17.60 | 17.62 | 17.16 | 17.21 | 146,066 | -0.39(-2.22%) |
May 10, 2011 | 17.35 | 17.79 | 17.29 | 17.60 | 191,712 | +0.37(+2.15%) |
May 09, 2011 | 16.95 | 17.46 | 16.95 | 17.23 | 163,470 | +0.29(+1.71%) |
May 06, 2011 | 16.83 | 17.15 | 16.71 | 16.94 | 148,731 | +0.31(+1.86%) |
May 05, 2011 | 16.54 | 17.08 | 16.33 | 16.63 | 156,496 | +0.04(+0.24%) |
May 04, 2011 | 16.83 | 16.95 | 16.44 | 16.59 | 159,488 | -0.17(-1.01%) |
May 03, 2011 | 17.14 | 17.39 | 16.70 | 16.76 | 171,836 | -0.39(-2.27%) |
May 02, 2011 | 17.22 | 17.58 | 17.03 | 17.15 | 227,344 | -0.23(-1.32%) |
Apr 29, 2011 | 17.16 | 17.52 | 17.09 | 17.38 | 378,949 | +0.83(+5.02%) |
Apr 28, 2011 | 16.45 | 16.62 | 16.32 | 16.55 | 117,914 | +0.01(+0.06%) |
Apr 27, 2011 | 16.71 | 16.85 | 16.37 | 16.54 | 176,115 | -0.18(-1.08%) |
Apr 26, 2011 | 16.42 | 16.92 | 16.28 | 16.72 | 129,072 | +0.38(+2.33%) |
Apr 25, 2011 | 16.58 | 16.60 | 16.20 | 16.34 | 156,518 | -0.23(-1.39%) |
Apr 21, 2011 | 16.79 | 16.79 | 16.39 | 16.57 | 252,987 | -0.06(-0.36%) |
Apr 20, 2011 | 16.89 | 16.91 | 16.47 | 16.63 | 160,400 | +0.03(+0.18%) |
Apr 19, 2011 | 16.72 | 16.76 | 16.50 | 16.60 | 492,482 | -0.05(-0.30%) |
Apr 18, 2011 | 16.94 | 16.99 | 16.53 | 16.65 | 571,719 | -0.28(-1.65%) |
Apr 15, 2011 | 16.00 | 17.38 | 15.63 | 16.93 | 2,374,245 | +1.84(+12.19%) |
Apr 14, 2011 | 15.62 | 15.62 | 14.06 | 15.09 | 3,412,507 | -0.79(-4.97%) |
Apr 13, 2011 | 16.11 | 16.40 | 15.85 | 15.88 | 655,951 | -0.15(-0.94%) |
Apr 12, 2011 | 15.94 | 16.30 | 15.67 | 16.03 | 937,691 | -0.04(-0.25%) |
Apr 11, 2011 | 15.22 | 16.23 | 15.22 | 16.07 | 738,383 | +0.92(+6.07%) |
Apr 08, 2011 | 15.45 | 15.45 | 15.00 | 15.15 | 299,058 | -0.17(-1.11%) |
Apr 07, 2011 | 15.54 | 15.68 | 15.17 | 15.32 | 387,719 | -0.16(-1.03%) |
Apr 06, 2011 | 15.06 | 15.64 | 15.06 | 15.48 | 310,048 | +0.46(+3.06%) |
Apr 05, 2011 | 14.82 | 15.08 | 14.59 | 15.02 | 127,419 | +0.14(+0.94%) |
Apr 04, 2011 | 14.78 | 15.13 | 14.53 | 14.88 | 480,315 | +0.23(+1.57%) |