Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.10 | 19.31 | 18.97 | 19.18 | 26,456 | +0.01(+0.05%) |
Jun 29, 2011 | 19.72 | 19.99 | 19.07 | 19.17 | 80,023 | -0.08(-0.44%) |
Jun 28, 2011 | 18.42 | 19.86 | 18.32 | 19.25 | 77,179 | +0.77(+4.14%) |
Jun 27, 2011 | 18.19 | 18.53 | 17.83 | 18.49 | 27,178 | +0.45(+2.49%) |
Jun 24, 2011 | 18.00 | 18.37 | 17.57 | 18.04 | 622,237 | +0.27(+1.52%) |
Jun 23, 2011 | 17.31 | 18.00 | 16.87 | 17.77 | 105,119 | +0.56(+3.25%) |
Jun 22, 2011 | 17.31 | 17.57 | 16.72 | 17.21 | 20,607 | +0.12(+0.70%) |
Jun 21, 2011 | 16.97 | 17.38 | 16.89 | 17.09 | 14,156 | +0.06(+0.35%) |
Jun 20, 2011 | 17.05 | 17.37 | 16.70 | 17.03 | 25,083 | +0.14(+0.83%) |
Jun 17, 2011 | 17.00 | 17.17 | 16.75 | 16.89 | 144,869 | -0.18(-1.05%) |
Jun 16, 2011 | 16.91 | 17.20 | 14.36 | 17.07 | 33,720 | +0.45(+2.71%) |
Jun 15, 2011 | 17.48 | 17.48 | 16.29 | 16.62 | 13,363 | +0.11(+0.67%) |
Jun 14, 2011 | 17.29 | 17.29 | 16.11 | 16.51 | 14,080 | -0.28(-1.67%) |
Jun 13, 2011 | 17.34 | 17.59 | 16.64 | 16.79 | 33,124 | -0.71(-4.06%) |
Jun 10, 2011 | 17.43 | 17.69 | 17.13 | 17.50 | 28,636 | +0.11(+0.63%) |
Jun 09, 2011 | 17.53 | 17.60 | 17.03 | 17.39 | 13,940 | -0.04(-0.23%) |
Jun 08, 2011 | 17.42 | 17.69 | 17.28 | 17.43 | 14,441 | -0.07(-0.40%) |
Jun 07, 2011 | 17.35 | 17.64 | 17.10 | 17.50 | 24,508 | +0.15(+0.86%) |
Jun 06, 2011 | 17.11 | 17.61 | 17.08 | 17.35 | 93,218 | +0.25(+1.46%) |
Jun 03, 2011 | 16.71 | 17.35 | 16.71 | 17.10 | 3,251 | -0.17(-0.98%) |
May 24, 2011 | 17.10 | 17.28 | 17.09 | 17.27 | 13,485 | +0.21(+1.23%) |
May 23, 2011 | 17.47 | 17.47 | 16.60 | 17.06 | 11,440 | -0.40(-2.29%) |
May 20, 2011 | 17.50 | 17.58 | 17.32 | 17.46 | 7,457 | -0.04(-0.23%) |
May 19, 2011 | 17.50 | 17.55 | 17.33 | 17.50 | 6,779 | -0.06(-0.34%) |
May 18, 2011 | 17.23 | 17.69 | 17.23 | 17.56 | 9,034 | -0.15(-0.85%) |
May 17, 2011 | 17.52 | 17.96 | 17.08 | 17.71 | 15,466 | +0.05(+0.28%) |
May 16, 2011 | 17.85 | 18.08 | 17.51 | 17.66 | 7,121 | -0.13(-0.73%) |
May 13, 2011 | 17.98 | 17.98 | 17.60 | 17.79 | 17,597 | -0.21(-1.17%) |
May 12, 2011 | 17.81 | 18.00 | 17.63 | 18.00 | 12,868 | -0.02(-0.11%) |
May 11, 2011 | 18.00 | 18.05 | 17.87 | 18.02 | 6,009 | -0.08(-0.44%) |
May 10, 2011 | 18.69 | 19.08 | 18.07 | 18.10 | 20,527 | -0.45(-2.40%) |
May 09, 2011 | 18.16 | 18.96 | 18.16 | 18.55 | 39,528 | +0.59(+3.26%) |
May 06, 2011 | 17.20 | 17.96 | 17.20 | 17.96 | 13,689 | +0.75(+4.36%) |
May 05, 2011 | 17.33 | 17.33 | 17.07 | 17.21 | 4,516 | -0.04(-0.23%) |
May 04, 2011 | 17.73 | 17.86 | 17.25 | 17.25 | 9,942 | -0.57(-3.20%) |
May 03, 2011 | 17.53 | 17.82 | 17.53 | 17.82 | 14,359 | +0.37(+2.12%) |
May 02, 2011 | 17.42 | 17.57 | 16.94 | 17.45 | 17,534 | +0.59(+3.50%) |
Apr 29, 2011 | 16.97 | 17.14 | 15.81 | 16.86 | 30,489 | -0.11(-0.65%) |
Apr 28, 2011 | 16.81 | 16.98 | 16.67 | 16.97 | 19,283 | +0.04(+0.24%) |
Apr 27, 2011 | 15.54 | 17.21 | 15.54 | 16.93 | 100,122 | +0.48(+2.92%) |
Apr 26, 2011 | 15.99 | 16.45 | 15.99 | 16.45 | 6,812 | +0.28(+1.73%) |
Apr 25, 2011 | 15.80 | 16.35 | 15.79 | 16.17 | 7,384 | -0.21(-1.28%) |
Apr 21, 2011 | 16.31 | 16.40 | 16.08 | 16.38 | 20,965 | -0.05(-0.30%) |
Apr 20, 2011 | 16.40 | 16.50 | 16.35 | 16.43 | 23,189 | +0.03(+0.18%) |
Apr 19, 2011 | 15.50 | 16.55 | 15.50 | 16.40 | 24,710 | +0.39(+2.44%) |
Apr 18, 2011 | 16.00 | 16.04 | 15.76 | 16.01 | 7,201 | -0.04(-0.25%) |
Apr 15, 2011 | 15.99 | 16.05 | 15.87 | 16.05 | 7,879 | -0.05(-0.31%) |
Apr 14, 2011 | 15.97 | 16.10 | 15.94 | 16.10 | 4,555 | +0.27(+1.71%) |
Apr 13, 2011 | 15.99 | 16.05 | 15.70 | 15.83 | 28,286 | -0.05(-0.31%) |
Apr 12, 2011 | 15.83 | 16.40 | 15.70 | 15.88 | 50,536 | +0.16(+1.02%) |
Apr 11, 2011 | 15.92 | 16.00 | 15.72 | 15.72 | 27,913 | -0.21(-1.32%) |
Apr 08, 2011 | 15.90 | 15.95 | 15.29 | 15.93 | 21,369 | +0.03(+0.19%) |
Apr 07, 2011 | 15.48 | 15.90 | 15.48 | 15.90 | 68,634 | -0.10(-0.62%) |
Apr 06, 2011 | 15.68 | 16.00 | 15.51 | 16.00 | 65,725 | +0.34(+2.17%) |
Apr 05, 2011 | 18.65 | 18.65 | 15.00 | 15.66 | 70,111 | -0.19(-1.20%) |
Apr 04, 2011 | 15.36 | 16.00 | 15.08 | 15.85 | 29,682 | +0.71(+4.69%) |