Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.58 | 16.75 | 16.48 | 16.60 | 256,892 | +0.11(+0.64%) |
Jun 29, 2011 | 16.76 | 16.76 | 16.33 | 16.50 | 212,958 | -0.14(-0.83%) |
Jun 28, 2011 | 16.47 | 16.64 | 16.32 | 16.64 | 230,708 | +0.27(+1.66%) |
Jun 27, 2011 | 15.97 | 16.60 | 15.96 | 16.36 | 260,019 | +0.42(+2.65%) |
Jun 24, 2011 | 16.21 | 16.29 | 15.68 | 15.94 | 427,647 | -0.19(-1.19%) |
Jun 23, 2011 | 15.65 | 16.20 | 15.55 | 16.13 | 341,753 | +0.20(+1.24%) |
Jun 22, 2011 | 16.16 | 16.30 | 15.93 | 15.94 | 243,466 | -0.37(-2.27%) |
Jun 21, 2011 | 15.94 | 16.50 | 15.80 | 16.31 | 342,942 | +0.56(+3.53%) |
Jun 20, 2011 | 15.73 | 15.76 | 15.64 | 15.75 | 263,473 | +0.24(+1.53%) |
Jun 17, 2011 | 15.52 | 15.97 | 15.41 | 15.51 | 638,593 | +0.21(+1.38%) |
Jun 16, 2011 | 14.90 | 15.45 | 14.87 | 15.30 | 249,658 | +0.42(+2.84%) |
Jun 15, 2011 | 15.14 | 15.26 | 14.73 | 14.88 | 425,582 | -0.55(-3.56%) |
Jun 14, 2011 | 15.08 | 15.53 | 14.96 | 15.43 | 420,103 | +0.51(+3.41%) |
Jun 13, 2011 | 14.84 | 15.08 | 14.61 | 14.92 | 308,701 | +0.15(+1.03%) |
Jun 10, 2011 | 15.13 | 15.16 | 14.57 | 14.77 | 390,819 | -0.49(-3.21%) |
Jun 09, 2011 | 15.18 | 15.38 | 15.06 | 15.25 | 388,141 | +0.15(+0.96%) |
Jun 08, 2011 | 15.00 | 15.30 | 14.83 | 15.11 | 481,316 | -0.01(-0.04%) |
Jun 07, 2011 | 15.23 | 15.29 | 15.00 | 15.12 | 239,567 | +0.03(+0.22%) |
Jun 06, 2011 | 15.33 | 15.37 | 15.03 | 15.08 | 344,180 | -0.32(-2.06%) |
Jun 03, 2011 | 15.45 | 15.66 | 15.31 | 15.40 | 378,798 | -0.09(-0.60%) |
May 24, 2011 | 15.57 | 15.86 | 15.26 | 15.49 | 472,752 | -0.02(-0.13%) |
May 23, 2011 | 15.55 | 15.86 | 15.49 | 15.51 | 502,360 | -0.56(-3.50%) |
May 20, 2011 | 16.41 | 16.49 | 15.99 | 16.07 | 389,075 | -0.47(-2.84%) |
May 19, 2011 | 16.85 | 16.95 | 16.25 | 16.54 | 445,598 | -0.11(-0.67%) |
May 18, 2011 | 16.74 | 16.75 | 16.43 | 16.66 | 202,542 | +0.01(+0.08%) |
May 17, 2011 | 16.28 | 16.78 | 16.28 | 16.64 | 497,885 | +0.19(+1.15%) |
May 16, 2011 | 16.58 | 17.02 | 16.43 | 16.45 | 294,265 | -0.28(-1.68%) |
May 13, 2011 | 17.31 | 17.37 | 16.64 | 16.73 | 302,373 | -0.58(-3.37%) |
May 12, 2011 | 16.96 | 17.59 | 16.81 | 17.32 | 222,198 | +0.26(+1.54%) |
May 11, 2011 | 17.52 | 17.54 | 16.83 | 17.06 | 347,311 | -0.57(-3.23%) |
May 10, 2011 | 17.33 | 17.80 | 17.33 | 17.62 | 195,867 | +0.46(+2.67%) |
May 09, 2011 | 17.09 | 17.21 | 16.82 | 17.17 | 207,219 | -0.01(-0.08%) |
May 06, 2011 | 17.36 | 17.61 | 17.01 | 17.18 | 176,534 | +0.14(+0.81%) |
May 05, 2011 | 17.09 | 17.52 | 16.95 | 17.04 | 367,053 | -0.22(-1.25%) |
May 04, 2011 | 17.49 | 17.59 | 17.11 | 17.26 | 346,891 | -0.19(-1.09%) |
May 03, 2011 | 17.76 | 17.99 | 17.38 | 17.45 | 442,685 | -0.34(-1.91%) |
May 02, 2011 | 17.85 | 17.87 | 17.79 | 17.79 | 222,852 | -0.24(-1.31%) |
Apr 29, 2011 | 18.00 | 18.09 | 17.76 | 18.02 | 244,833 | +0.09(+0.51%) |
Apr 28, 2011 | 17.76 | 18.12 | 17.76 | 17.93 | 393,971 | +0.10(+0.59%) |
Apr 27, 2011 | 17.49 | 17.84 | 17.36 | 17.83 | 655,511 | +0.36(+2.06%) |
Apr 26, 2011 | 17.07 | 17.50 | 16.97 | 17.47 | 638,499 | +0.49(+2.89%) |
Apr 25, 2011 | 17.55 | 17.61 | 16.69 | 16.98 | 778,369 | -0.33(-1.89%) |
Apr 21, 2011 | 19.62 | 19.68 | 17.30 | 17.30 | 1,566,732 | -2.83(-14.05%) |
Apr 20, 2011 | 20.15 | 20.19 | 19.85 | 20.13 | 311,607 | +0.38(+1.92%) |
Apr 19, 2011 | 19.85 | 20.02 | 19.67 | 19.75 | 190,930 | -0.04(-0.20%) |
Apr 18, 2011 | 19.74 | 19.92 | 19.39 | 19.79 | 509,092 | -0.48(-2.39%) |
Apr 15, 2011 | 19.83 | 20.68 | 19.69 | 20.28 | 390,908 | +0.40(+2.01%) |
Apr 14, 2011 | 19.45 | 19.98 | 19.42 | 19.88 | 175,847 | +0.15(+0.76%) |
Apr 13, 2011 | 20.28 | 20.29 | 19.30 | 19.73 | 323,849 | -0.39(-1.95%) |
Apr 12, 2011 | 20.32 | 20.41 | 20.10 | 20.12 | 145,471 | -0.38(-1.85%) |
Apr 11, 2011 | 20.77 | 20.86 | 20.39 | 20.50 | 101,806 | -0.31(-1.51%) |
Apr 08, 2011 | 21.04 | 21.21 | 20.75 | 20.81 | 252,890 | -0.01(-0.03%) |
Apr 07, 2011 | 21.29 | 21.47 | 20.62 | 20.82 | 364,201 | -0.45(-2.09%) |
Apr 06, 2011 | 21.27 | 21.33 | 21.00 | 21.27 | 172,729 | +0.20(+0.96%) |
Apr 05, 2011 | 20.62 | 21.17 | 20.51 | 21.06 | 178,591 | +0.41(+2.00%) |
Apr 04, 2011 | 21.04 | 21.21 | 20.46 | 20.65 | 235,455 | -0.33(-1.56%) |