Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.67 | 16.93 | 16.63 | 16.90 | 55,678 | +0.27(+1.64%) |
Jun 29, 2011 | 16.71 | 16.74 | 16.44 | 16.62 | 24,816 | +0.02(+0.10%) |
Jun 28, 2011 | 16.73 | 16.73 | 16.35 | 16.61 | 45,004 | -0.02(-0.14%) |
Jun 27, 2011 | 16.60 | 16.72 | 16.36 | 16.63 | 71,546 | +0.01(+0.05%) |
Jun 24, 2011 | 16.70 | 16.96 | 16.29 | 16.62 | 183,889 | -0.06(-0.34%) |
Jun 23, 2011 | 16.34 | 16.79 | 16.21 | 16.68 | 56,696 | +0.14(+0.87%) |
Jun 22, 2011 | 16.91 | 17.20 | 16.54 | 16.54 | 41,658 | -0.43(-2.55%) |
Jun 21, 2011 | 16.82 | 17.10 | 16.82 | 16.97 | 57,507 | +0.26(+1.54%) |
Jun 20, 2011 | 16.88 | 17.25 | 16.54 | 16.71 | 70,399 | +0.14(+0.87%) |
Jun 17, 2011 | 16.87 | 16.94 | 16.29 | 16.57 | 78,065 | -0.20(-1.20%) |
Jun 16, 2011 | 16.13 | 16.82 | 16.13 | 16.77 | 30,259 | +0.64(+3.98%) |
Jun 15, 2011 | 16.25 | 16.40 | 16.09 | 16.13 | 33,216 | -0.40(-2.43%) |
Jun 14, 2011 | 16.31 | 16.59 | 16.13 | 16.53 | 43,732 | +0.41(+2.54%) |
Jun 13, 2011 | 16.27 | 17.12 | 16.10 | 16.12 | 105,896 | -0.14(-0.84%) |
Jun 10, 2011 | 16.62 | 16.62 | 16.00 | 16.25 | 80,255 | -0.35(-2.13%) |
Jun 09, 2011 | 16.39 | 16.75 | 16.10 | 16.61 | 39,388 | +0.32(+1.97%) |
Jun 08, 2011 | 16.94 | 16.94 | 16.23 | 16.29 | 50,710 | -0.66(-3.88%) |
Jun 07, 2011 | 16.89 | 17.18 | 16.77 | 16.94 | 134,559 | +0.34(+2.03%) |
Jun 06, 2011 | 15.86 | 16.91 | 15.54 | 16.61 | 229,488 | +0.11(+0.68%) |
Jun 03, 2011 | 16.89 | 16.89 | 16.41 | 16.50 | 96,862 | +0.91(+5.82%) |
May 24, 2011 | 16.21 | 16.21 | 15.46 | 15.59 | 110,318 | -0.44(-2.75%) |
May 23, 2011 | 15.86 | 16.21 | 15.83 | 16.03 | 30,911 | -0.10(-0.60%) |
May 20, 2011 | 16.17 | 16.33 | 16.02 | 16.13 | 37,282 | -0.17(-1.06%) |
May 19, 2011 | 16.48 | 16.48 | 16.01 | 16.30 | 46,003 | -0.05(-0.32%) |
May 18, 2011 | 15.87 | 16.45 | 15.87 | 16.35 | 81,589 | +0.18(+1.14%) |
May 17, 2011 | 16.02 | 16.21 | 15.89 | 16.17 | 84,731 | -0.03(-0.20%) |
May 16, 2011 | 16.97 | 16.97 | 16.18 | 16.20 | 47,539 | -0.92(-5.39%) |
May 13, 2011 | 17.42 | 17.65 | 17.08 | 17.12 | 56,210 | -0.32(-1.84%) |
May 12, 2011 | 15.89 | 17.63 | 15.89 | 17.44 | 112,605 | +1.52(+9.52%) |
May 11, 2011 | 16.74 | 17.08 | 15.86 | 15.93 | 56,205 | -0.78(-4.66%) |
May 10, 2011 | 15.97 | 16.72 | 15.87 | 16.70 | 42,044 | +0.76(+4.78%) |
May 09, 2011 | 15.40 | 16.02 | 15.40 | 15.94 | 78,060 | +0.61(+3.98%) |
May 06, 2011 | 15.62 | 15.72 | 15.24 | 15.33 | 62,879 | -0.06(-0.42%) |
May 05, 2011 | 15.59 | 15.85 | 15.40 | 15.40 | 34,446 | -0.18(-1.18%) |
May 04, 2011 | 15.93 | 16.20 | 15.58 | 15.58 | 32,962 | -0.34(-2.12%) |
May 03, 2011 | 16.05 | 16.06 | 15.75 | 15.92 | 43,458 | -0.25(-1.54%) |
May 02, 2011 | 16.26 | 16.89 | 16.17 | 16.17 | 32,210 | -0.68(-4.05%) |
Apr 29, 2011 | 16.85 | 17.10 | 16.67 | 16.85 | 50,504 | +0.00(+0.00%) |
Apr 28, 2011 | 16.85 | 16.85 | 16.56 | 16.85 | 28,822 | +0.00(+0.00%) |
Apr 27, 2011 | 16.75 | 16.89 | 16.69 | 16.85 | 24,194 | +0.10(+0.62%) |
Apr 26, 2011 | 16.58 | 17.02 | 16.48 | 16.74 | 32,461 | +0.25(+1.51%) |
Apr 25, 2011 | 16.72 | 16.74 | 16.41 | 16.50 | 61,231 | -0.31(-1.86%) |
Apr 21, 2011 | 16.85 | 16.85 | 16.23 | 16.81 | 26,104 | +0.08(+0.48%) |
Apr 20, 2011 | 16.28 | 16.88 | 16.28 | 16.73 | 73,168 | +0.58(+3.58%) |
Apr 19, 2011 | 16.34 | 16.34 | 16.05 | 16.15 | 22,156 | -0.14(-0.89%) |
Apr 18, 2011 | 16.74 | 16.74 | 16.25 | 16.29 | 22,834 | -0.55(-3.24%) |
Apr 15, 2011 | 16.72 | 16.89 | 16.64 | 16.84 | 38,002 | +0.07(+0.43%) |
Apr 14, 2011 | 16.24 | 16.78 | 16.16 | 16.77 | 59,300 | +0.49(+3.01%) |
Apr 13, 2011 | 16.49 | 16.70 | 16.19 | 16.28 | 80,786 | -0.05(-0.30%) |
Apr 12, 2011 | 16.86 | 16.88 | 16.33 | 16.33 | 51,106 | -0.68(-4.01%) |
Apr 11, 2011 | 17.09 | 17.32 | 16.93 | 17.01 | 24,955 | -0.11(-0.66%) |
Apr 08, 2011 | 17.41 | 17.41 | 16.97 | 17.12 | 60,377 | -0.16(-0.93%) |
Apr 07, 2011 | 17.59 | 17.73 | 17.28 | 17.28 | 68,786 | -0.16(-0.92%) |
Apr 06, 2011 | 17.56 | 17.94 | 17.41 | 17.44 | 32,815 | -0.09(-0.50%) |
Apr 05, 2011 | 17.45 | 17.99 | 17.31 | 17.53 | 46,088 | +0.08(+0.46%) |
Apr 04, 2011 | 17.34 | 17.57 | 17.29 | 17.45 | 27,841 | +0.19(+1.12%) |