Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.57 | 16.95 | 16.52 | 16.95 | 346,601 | +0.33(+2.01%) |
Jun 29, 2011 | 16.73 | 16.83 | 16.43 | 16.62 | 362,301 | -0.01(-0.05%) |
Jun 28, 2011 | 16.75 | 16.79 | 16.48 | 16.63 | 447,277 | -0.10(-0.58%) |
Jun 27, 2011 | 16.68 | 17.13 | 16.54 | 16.72 | 376,253 | -0.01(-0.05%) |
Jun 24, 2011 | 17.01 | 17.31 | 16.55 | 16.73 | 696,230 | +0.11(+0.69%) |
Jun 23, 2011 | 16.80 | 16.80 | 16.22 | 16.62 | 229,274 | -0.33(-1.97%) |
Jun 22, 2011 | 17.37 | 17.40 | 16.94 | 16.95 | 219,938 | -0.55(-3.12%) |
Jun 21, 2011 | 17.29 | 17.51 | 17.10 | 17.50 | 274,625 | +0.32(+1.85%) |
Jun 20, 2011 | 17.16 | 17.31 | 16.79 | 17.18 | 193,941 | +0.21(+1.25%) |
Jun 17, 2011 | 16.62 | 17.18 | 16.43 | 16.97 | 364,356 | +0.47(+2.86%) |
Jun 16, 2011 | 16.22 | 16.72 | 16.21 | 16.50 | 215,885 | +0.26(+1.60%) |
Jun 15, 2011 | 16.23 | 16.43 | 16.05 | 16.24 | 286,114 | -0.11(-0.70%) |
Jun 14, 2011 | 15.86 | 16.45 | 15.79 | 16.35 | 330,059 | +0.61(+3.86%) |
Jun 13, 2011 | 15.58 | 15.79 | 15.47 | 15.75 | 204,342 | +0.24(+1.53%) |
Jun 10, 2011 | 15.71 | 15.77 | 15.31 | 15.51 | 355,880 | -0.11(-0.73%) |
Jun 09, 2011 | 15.91 | 15.91 | 15.53 | 15.62 | 256,023 | -0.22(-1.39%) |
Jun 08, 2011 | 15.80 | 16.07 | 15.80 | 15.84 | 192,680 | -0.07(-0.44%) |
Jun 07, 2011 | 16.20 | 16.20 | 15.91 | 15.91 | 226,971 | -0.17(-1.04%) |
Jun 06, 2011 | 16.30 | 16.37 | 15.97 | 16.08 | 337,676 | -0.20(-1.24%) |
Jun 03, 2011 | 16.42 | 16.74 | 16.20 | 16.28 | 377,918 | -0.68(-4.00%) |
May 24, 2011 | 17.20 | 17.20 | 16.88 | 16.96 | 249,770 | -0.24(-1.38%) |
May 23, 2011 | 17.38 | 17.67 | 17.16 | 17.20 | 226,493 | -0.44(-2.47%) |
May 20, 2011 | 17.80 | 17.89 | 17.55 | 17.64 | 329,743 | -0.13(-0.72%) |
May 19, 2011 | 17.53 | 17.82 | 17.38 | 17.76 | 215,732 | +0.32(+1.82%) |
May 18, 2011 | 17.38 | 17.46 | 17.27 | 17.45 | 114,218 | +0.04(+0.25%) |
May 17, 2011 | 17.10 | 17.49 | 17.02 | 17.40 | 162,443 | +0.16(+0.92%) |
May 16, 2011 | 17.51 | 17.69 | 17.24 | 17.24 | 149,253 | -0.37(-2.10%) |
May 13, 2011 | 17.93 | 17.97 | 17.61 | 17.61 | 175,570 | -0.29(-1.62%) |
May 12, 2011 | 17.55 | 18.00 | 17.50 | 17.90 | 164,964 | +0.26(+1.50%) |
May 11, 2011 | 17.89 | 18.02 | 17.46 | 17.64 | 203,969 | -0.20(-1.14%) |
May 10, 2011 | 17.43 | 17.84 | 17.41 | 17.84 | 220,919 | +0.50(+2.89%) |
May 09, 2011 | 17.32 | 17.46 | 17.24 | 17.34 | 150,963 | -0.04(-0.20%) |
May 06, 2011 | 17.60 | 17.64 | 17.35 | 17.38 | 340,294 | -0.06(-0.35%) |
May 05, 2011 | 17.46 | 17.60 | 17.22 | 17.44 | 238,888 | -0.10(-0.55%) |
May 04, 2011 | 17.46 | 17.57 | 17.28 | 17.53 | 264,385 | +0.05(+0.30%) |
May 03, 2011 | 17.61 | 17.70 | 17.29 | 17.48 | 221,050 | -0.14(-0.80%) |
May 02, 2011 | 17.71 | 18.24 | 17.62 | 17.62 | 226,933 | -0.60(-3.29%) |
Apr 29, 2011 | 18.50 | 18.64 | 18.21 | 18.22 | 197,644 | -0.23(-1.24%) |
Apr 28, 2011 | 18.41 | 18.47 | 18.10 | 18.45 | 255,594 | -0.13(-0.71%) |
Apr 27, 2011 | 18.11 | 18.62 | 18.07 | 18.58 | 248,133 | +0.41(+2.28%) |
Apr 26, 2011 | 17.80 | 18.26 | 17.79 | 18.17 | 189,394 | +0.42(+2.38%) |
Apr 25, 2011 | 17.73 | 17.88 | 17.57 | 17.75 | 101,068 | +0.08(+0.45%) |
Apr 21, 2011 | 17.71 | 17.71 | 17.26 | 17.67 | 119,412 | +0.10(+0.58%) |
Apr 20, 2011 | 17.69 | 17.75 | 17.48 | 17.57 | 216,445 | +0.15(+0.83%) |
Apr 19, 2011 | 17.68 | 17.90 | 17.40 | 17.42 | 162,178 | -0.13(-0.75%) |
Apr 18, 2011 | 17.35 | 17.67 | 17.25 | 17.55 | 249,877 | +0.00(+0.00%) |
Apr 15, 2011 | 17.65 | 17.77 | 17.50 | 17.55 | 188,091 | -0.14(-0.80%) |
Apr 14, 2011 | 17.46 | 17.74 | 17.34 | 17.69 | 89,030 | +0.11(+0.65%) |
Apr 13, 2011 | 18.05 | 18.07 | 17.46 | 17.58 | 177,923 | -0.32(-1.77%) |
Apr 12, 2011 | 18.12 | 18.22 | 17.83 | 17.90 | 181,551 | -0.33(-1.84%) |
Apr 11, 2011 | 18.05 | 18.42 | 18.03 | 18.23 | 239,658 | -0.27(-1.48%) |
Apr 08, 2011 | 18.99 | 18.99 | 18.49 | 18.50 | 113,563 | -0.38(-2.01%) |
Apr 07, 2011 | 19.23 | 19.31 | 18.80 | 18.88 | 219,681 | -0.31(-1.61%) |
Apr 06, 2011 | 19.38 | 19.81 | 19.08 | 19.19 | 318,633 | +0.41(+2.20%) |
Apr 05, 2011 | 18.72 | 18.96 | 18.66 | 18.78 | 310,302 | -0.04(-0.19%) |
Apr 04, 2011 | 18.77 | 18.93 | 18.76 | 18.81 | 126,067 | +0.11(+0.61%) |