Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.33 | 16.45 | 16.24 | 16.42 | 689,893 | +0.13(+0.78%) |
Jun 29, 2011 | 16.30 | 16.37 | 16.20 | 16.29 | 489,068 | +0.04(+0.24%) |
Jun 28, 2011 | 16.25 | 16.25 | 16.04 | 16.25 | 412,013 | +0.00(+0.00%) |
Jun 27, 2011 | 16.31 | 16.44 | 16.19 | 16.25 | 371,097 | -0.04(-0.24%) |
Jun 24, 2011 | 16.33 | 16.46 | 16.23 | 16.29 | 947,312 | -0.02(-0.15%) |
Jun 23, 2011 | 16.63 | 16.63 | 16.22 | 16.32 | 715,783 | -0.47(-2.80%) |
Jun 22, 2011 | 16.95 | 17.09 | 16.78 | 16.79 | 846,717 | -0.21(-1.22%) |
Jun 21, 2011 | 16.83 | 17.00 | 16.69 | 16.99 | 1,363,064 | +0.26(+1.57%) |
Jun 20, 2011 | 16.67 | 16.77 | 16.66 | 16.73 | 808,072 | +0.37(+2.29%) |
Jun 17, 2011 | 16.29 | 16.42 | 16.10 | 16.36 | 1,675,681 | +0.13(+0.78%) |
Jun 16, 2011 | 15.98 | 16.25 | 15.98 | 16.23 | 1,110,073 | +0.29(+1.80%) |
Jun 15, 2011 | 16.09 | 16.19 | 15.86 | 15.94 | 1,227,252 | -0.28(-1.72%) |
Jun 14, 2011 | 16.26 | 16.35 | 16.16 | 16.22 | 652,826 | +0.10(+0.59%) |
Jun 13, 2011 | 16.22 | 16.36 | 16.06 | 16.13 | 870,513 | -0.03(-0.20%) |
Jun 10, 2011 | 16.50 | 16.56 | 16.10 | 16.16 | 910,428 | -0.43(-2.59%) |
Jun 09, 2011 | 16.87 | 16.87 | 16.54 | 16.59 | 593,463 | -0.25(-1.47%) |
Jun 08, 2011 | 16.71 | 16.99 | 16.67 | 16.84 | 735,661 | +0.14(+0.81%) |
Jun 07, 2011 | 16.74 | 16.81 | 16.69 | 16.70 | 537,917 | +0.00(+0.00%) |
Jun 06, 2011 | 16.77 | 16.81 | 16.64 | 16.70 | 538,890 | -0.08(-0.47%) |
Jun 03, 2011 | 16.65 | 16.87 | 16.57 | 16.78 | 568,263 | -0.26(-1.54%) |
May 24, 2011 | 16.84 | 17.11 | 16.84 | 17.04 | 549,166 | +0.21(+1.23%) |
May 23, 2011 | 16.85 | 16.96 | 16.76 | 16.84 | 566,685 | -0.19(-1.12%) |
May 20, 2011 | 16.86 | 17.05 | 16.86 | 17.03 | 800,548 | +0.10(+0.56%) |
May 19, 2011 | 17.09 | 17.10 | 16.87 | 16.93 | 534,177 | -0.06(-0.37%) |
May 18, 2011 | 17.03 | 17.11 | 16.80 | 16.99 | 1,510,315 | +0.00(+0.00%) |
May 17, 2011 | 17.10 | 17.10 | 16.93 | 16.99 | 990,524 | -0.06(-0.37%) |
May 16, 2011 | 16.96 | 17.10 | 16.95 | 17.06 | 1,418,965 | -0.06(-0.37%) |
May 13, 2011 | 17.36 | 17.43 | 17.07 | 17.12 | 1,115,224 | -0.31(-1.76%) |
May 12, 2011 | 17.33 | 17.43 | 17.26 | 17.43 | 1,258,681 | +0.01(+0.05%) |
May 11, 2011 | 17.41 | 17.50 | 17.33 | 17.42 | 1,065,117 | +0.02(+0.09%) |
May 10, 2011 | 17.91 | 18.05 | 17.34 | 17.40 | 959,373 | -0.20(-1.16%) |
May 09, 2011 | 17.58 | 17.69 | 17.40 | 17.61 | 706,858 | -0.05(-0.31%) |
May 06, 2011 | 17.91 | 17.91 | 17.64 | 17.66 | 696,453 | -0.11(-0.62%) |
May 05, 2011 | 17.89 | 17.97 | 17.69 | 17.77 | 650,405 | -0.20(-1.09%) |
May 04, 2011 | 17.81 | 18.10 | 17.76 | 17.97 | 596,058 | +0.16(+0.93%) |
May 03, 2011 | 17.91 | 18.01 | 17.67 | 17.80 | 485,557 | -0.10(-0.57%) |
May 02, 2011 | 17.91 | 17.94 | 17.86 | 17.91 | 642,182 | -0.02(-0.13%) |
Apr 29, 2011 | 18.17 | 18.17 | 17.80 | 17.93 | 689,050 | -0.24(-1.34%) |
Apr 28, 2011 | 18.13 | 18.21 | 18.09 | 18.17 | 836,867 | +0.04(+0.22%) |
Apr 27, 2011 | 18.13 | 18.21 | 18.06 | 18.13 | 642,393 | +0.00(+0.00%) |
Apr 26, 2011 | 18.09 | 18.22 | 18.02 | 18.13 | 835,564 | +0.08(+0.43%) |
Apr 25, 2011 | 18.02 | 18.13 | 18.01 | 18.05 | 708,503 | -0.08(-0.43%) |
Apr 21, 2011 | 18.40 | 18.40 | 18.03 | 18.13 | 851,611 | -0.20(-1.11%) |
Apr 20, 2011 | 18.47 | 18.47 | 18.18 | 18.34 | 723,281 | +0.07(+0.39%) |
Apr 19, 2011 | 18.16 | 18.33 | 18.16 | 18.27 | 485,015 | +0.17(+0.95%) |
Apr 18, 2011 | 17.95 | 18.18 | 17.92 | 18.09 | 727,453 | -0.05(-0.30%) |
Apr 15, 2011 | 17.88 | 18.18 | 17.84 | 18.15 | 1,077,365 | +0.24(+1.31%) |
Apr 14, 2011 | 17.58 | 17.91 | 17.58 | 17.91 | 794,249 | +0.27(+1.56%) |
Apr 13, 2011 | 17.80 | 17.84 | 17.59 | 17.64 | 720,268 | -0.08(-0.44%) |
Apr 12, 2011 | 17.65 | 17.84 | 17.65 | 17.72 | 554,885 | +0.04(+0.22%) |
Apr 11, 2011 | 17.79 | 17.96 | 17.61 | 17.68 | 327,402 | -0.13(-0.71%) |
Apr 08, 2011 | 18.02 | 18.03 | 17.77 | 17.80 | 408,457 | -0.14(-0.79%) |
Apr 07, 2011 | 17.98 | 18.05 | 17.90 | 17.95 | 869,651 | -0.03(-0.17%) |
Apr 06, 2011 | 17.96 | 18.02 | 17.87 | 17.98 | 553,291 | +0.07(+0.39%) |
Apr 05, 2011 | 17.82 | 17.91 | 17.82 | 17.91 | 557,860 | +0.05(+0.26%) |
Apr 04, 2011 | 17.83 | 17.90 | 17.77 | 17.86 | 674,209 | +0.00(+0.00%) |