Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.96 | 19.34 | 18.96 | 19.13 | 547,001 | +0.18(+0.93%) |
Jun 29, 2011 | 18.96 | 19.04 | 18.85 | 18.96 | 456,081 | -0.01(-0.04%) |
Jun 28, 2011 | 18.76 | 18.99 | 18.76 | 18.96 | 364,757 | +0.22(+1.16%) |
Jun 27, 2011 | 18.77 | 18.95 | 18.60 | 18.75 | 587,207 | -0.03(-0.18%) |
Jun 24, 2011 | 18.77 | 18.94 | 18.64 | 18.78 | 2,068,556 | -0.01(-0.04%) |
Jun 23, 2011 | 18.49 | 18.81 | 18.41 | 18.79 | 581,628 | +0.05(+0.27%) |
Jun 22, 2011 | 18.46 | 18.93 | 18.35 | 18.74 | 629,768 | +0.17(+0.90%) |
Jun 21, 2011 | 18.58 | 18.91 | 18.51 | 18.57 | 662,455 | +0.05(+0.27%) |
Jun 20, 2011 | 18.56 | 18.73 | 18.12 | 18.52 | 662,753 | +0.37(+2.04%) |
Jun 17, 2011 | 18.01 | 18.69 | 18.01 | 18.15 | 1,194,175 | +0.22(+1.22%) |
Jun 16, 2011 | 17.76 | 18.22 | 17.73 | 17.93 | 581,150 | +0.15(+0.85%) |
Jun 15, 2011 | 17.55 | 17.83 | 17.54 | 17.78 | 563,189 | +0.08(+0.47%) |
Jun 14, 2011 | 17.80 | 17.90 | 17.66 | 17.70 | 595,346 | +0.05(+0.29%) |
Jun 13, 2011 | 17.35 | 17.66 | 17.35 | 17.65 | 719,521 | +0.31(+1.79%) |
Jun 10, 2011 | 17.22 | 17.54 | 17.17 | 17.33 | 896,622 | -0.01(-0.05%) |
Jun 09, 2011 | 17.23 | 17.49 | 17.11 | 17.34 | 686,786 | +0.13(+0.73%) |
Jun 08, 2011 | 17.34 | 17.52 | 17.05 | 17.22 | 998,504 | -0.15(-0.87%) |
Jun 07, 2011 | 17.73 | 17.75 | 17.36 | 17.37 | 657,387 | -0.27(-1.52%) |
Jun 06, 2011 | 17.75 | 18.05 | 17.44 | 17.64 | 949,664 | +0.15(+0.86%) |
Jun 03, 2011 | 17.64 | 17.85 | 17.47 | 17.49 | 879,499 | -0.37(-2.07%) |
May 24, 2011 | 17.93 | 18.12 | 17.75 | 17.86 | 716,538 | -0.05(-0.28%) |
May 23, 2011 | 18.26 | 18.46 | 17.89 | 17.91 | 1,409,389 | -0.66(-3.53%) |
May 20, 2011 | 18.61 | 19.08 | 18.55 | 18.56 | 1,100,104 | -0.14(-0.74%) |
May 19, 2011 | 18.06 | 18.90 | 17.80 | 18.70 | 2,939,898 | +1.00(+5.62%) |
May 18, 2011 | 17.01 | 17.95 | 17.01 | 17.70 | 1,384,662 | +0.66(+3.89%) |
May 17, 2011 | 17.11 | 17.18 | 16.89 | 17.04 | 868,971 | -0.09(-0.54%) |
May 16, 2011 | 17.30 | 17.35 | 17.11 | 17.13 | 492,792 | -0.27(-1.54%) |
May 13, 2011 | 17.35 | 17.70 | 17.28 | 17.40 | 335,053 | +0.06(+0.34%) |
May 12, 2011 | 17.23 | 17.48 | 17.12 | 17.34 | 327,565 | +0.03(+0.15%) |
May 11, 2011 | 17.22 | 17.61 | 17.09 | 17.32 | 404,289 | +0.13(+0.78%) |
May 10, 2011 | 16.89 | 17.27 | 16.88 | 17.18 | 481,028 | +0.39(+2.30%) |
May 09, 2011 | 16.84 | 17.09 | 16.68 | 16.80 | 732,960 | -0.10(-0.60%) |
May 06, 2011 | 17.04 | 17.17 | 16.82 | 16.90 | 583,712 | +0.08(+0.50%) |
May 05, 2011 | 16.81 | 17.06 | 16.46 | 16.81 | 1,382,983 | -0.02(-0.10%) |
May 04, 2011 | 17.13 | 17.23 | 16.81 | 16.83 | 632,075 | -0.33(-1.91%) |
May 03, 2011 | 16.99 | 17.26 | 16.99 | 17.16 | 691,354 | +0.11(+0.64%) |
May 02, 2011 | 17.11 | 17.34 | 16.87 | 17.05 | 715,248 | -0.29(-1.69%) |
Apr 29, 2011 | 17.37 | 17.82 | 17.33 | 17.34 | 521,510 | +0.04(+0.24%) |
Apr 28, 2011 | 17.13 | 17.43 | 17.07 | 17.30 | 457,016 | +0.08(+0.49%) |
Apr 27, 2011 | 17.12 | 17.47 | 17.08 | 17.22 | 647,389 | +0.09(+0.54%) |
Apr 26, 2011 | 17.13 | 17.21 | 17.01 | 17.12 | 369,160 | -0.01(-0.05%) |
Apr 25, 2011 | 17.30 | 17.34 | 16.97 | 17.13 | 439,197 | -0.16(-0.92%) |
Apr 21, 2011 | 17.60 | 17.60 | 17.24 | 17.29 | 369,480 | -0.18(-1.01%) |
Apr 20, 2011 | 17.42 | 17.53 | 17.30 | 17.47 | 528,082 | +0.29(+1.71%) |
Apr 19, 2011 | 17.34 | 17.44 | 17.05 | 17.18 | 347,606 | -0.17(-0.97%) |
Apr 18, 2011 | 17.40 | 17.40 | 17.22 | 17.34 | 413,213 | -0.20(-1.15%) |
Apr 15, 2011 | 17.49 | 17.65 | 17.43 | 17.54 | 683,675 | +0.02(+0.10%) |
Apr 14, 2011 | 17.64 | 17.81 | 17.49 | 17.53 | 617,310 | -0.23(-1.28%) |
Apr 13, 2011 | 17.75 | 18.03 | 17.73 | 17.75 | 691,318 | +0.01(+0.05%) |
Apr 12, 2011 | 17.64 | 17.95 | 17.64 | 17.75 | 579,332 | +0.01(+0.05%) |
Apr 11, 2011 | 18.03 | 18.14 | 17.60 | 17.74 | 913,588 | -0.88(-4.74%) |
Apr 08, 2011 | 19.00 | 19.02 | 18.61 | 18.62 | 297,164 | -0.23(-1.20%) |
Apr 07, 2011 | 19.02 | 19.15 | 18.84 | 18.85 | 438,459 | -0.21(-1.10%) |
Apr 06, 2011 | 18.98 | 19.12 | 18.91 | 19.06 | 383,514 | +0.13(+0.71%) |
Apr 05, 2011 | 18.96 | 19.17 | 18.84 | 18.92 | 461,906 | -0.02(-0.09%) |
Apr 04, 2011 | 19.06 | 19.17 | 18.90 | 18.94 | 332,382 | -0.03(-0.13%) |