Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.12 | 16.14 | 16.05 | 16.12 | 1,057,882 | +0.04(+0.24%) |
Jun 29, 2011 | 16.11 | 16.13 | 16.02 | 16.09 | 906,802 | +0.03(+0.20%) |
Jun 28, 2011 | 16.04 | 16.07 | 15.97 | 16.05 | 999,815 | +0.07(+0.44%) |
Jun 27, 2011 | 15.93 | 16.11 | 15.93 | 15.98 | 1,094,336 | +0.01(+0.08%) |
Jun 24, 2011 | 16.05 | 16.16 | 15.93 | 15.97 | 2,184,838 | -0.04(-0.28%) |
Jun 23, 2011 | 15.89 | 16.03 | 15.81 | 16.02 | 2,297,380 | -0.13(-0.79%) |
Jun 22, 2011 | 16.37 | 16.37 | 16.14 | 16.14 | 1,178,325 | -0.19(-1.15%) |
Jun 21, 2011 | 16.45 | 16.45 | 16.23 | 16.33 | 1,382,674 | +0.04(+0.23%) |
Jun 20, 2011 | 16.30 | 16.36 | 16.28 | 16.29 | 2,186,273 | +0.23(+1.41%) |
Jun 17, 2011 | 15.98 | 16.13 | 15.94 | 16.07 | 1,629,618 | +0.18(+1.15%) |
Jun 16, 2011 | 15.79 | 15.97 | 15.78 | 15.88 | 772,325 | +0.15(+0.92%) |
Jun 15, 2011 | 15.85 | 15.96 | 15.70 | 15.74 | 848,916 | -0.21(-1.35%) |
Jun 14, 2011 | 15.91 | 16.01 | 15.82 | 15.95 | 747,339 | +0.15(+0.96%) |
Jun 13, 2011 | 15.83 | 15.90 | 15.74 | 15.80 | 916,537 | +0.03(+0.16%) |
Jun 10, 2011 | 15.88 | 15.92 | 15.74 | 15.78 | 1,003,419 | -0.14(-0.87%) |
Jun 09, 2011 | 15.98 | 16.02 | 15.86 | 15.92 | 876,532 | +0.00(+0.00%) |
Jun 08, 2011 | 15.81 | 15.96 | 15.78 | 15.92 | 915,029 | +0.11(+0.68%) |
Jun 07, 2011 | 15.93 | 15.95 | 15.80 | 15.81 | 1,331,353 | -0.01(-0.08%) |
Jun 06, 2011 | 15.97 | 15.97 | 15.81 | 15.82 | 1,288,336 | -0.12(-0.75%) |
Jun 03, 2011 | 16.04 | 16.07 | 15.91 | 15.94 | 1,598,520 | -0.01(-0.04%) |
May 24, 2011 | 16.14 | 16.16 | 15.94 | 15.95 | 1,064,934 | -0.15(-0.94%) |
May 23, 2011 | 16.02 | 16.24 | 15.98 | 16.10 | 2,040,837 | -0.04(-0.23%) |
May 20, 2011 | 16.22 | 16.27 | 16.11 | 16.14 | 1,324,619 | -0.11(-0.70%) |
May 19, 2011 | 16.31 | 16.35 | 16.17 | 16.25 | 1,677,075 | -0.01(-0.04%) |
May 18, 2011 | 16.22 | 16.27 | 16.05 | 16.26 | 887,064 | +0.09(+0.55%) |
May 17, 2011 | 16.08 | 16.26 | 16.05 | 16.17 | 1,579,030 | +0.08(+0.51%) |
May 16, 2011 | 16.19 | 16.30 | 16.07 | 16.09 | 1,405,532 | -0.13(-0.82%) |
May 13, 2011 | 16.29 | 16.31 | 16.13 | 16.22 | 796,890 | -0.03(-0.19%) |
May 12, 2011 | 16.08 | 16.26 | 15.98 | 16.25 | 1,606,576 | +0.20(+1.22%) |
May 11, 2011 | 16.17 | 16.21 | 16.01 | 16.05 | 1,711,145 | -0.15(-0.93%) |
May 10, 2011 | 16.04 | 16.23 | 16.00 | 16.21 | 1,277,277 | +0.25(+1.58%) |
May 09, 2011 | 15.74 | 15.98 | 15.73 | 15.95 | 992,382 | +0.23(+1.49%) |
May 06, 2011 | 15.93 | 16.02 | 15.69 | 15.72 | 1,117,764 | -0.03(-0.16%) |
May 05, 2011 | 15.69 | 15.96 | 15.64 | 15.74 | 1,287,427 | +0.06(+0.36%) |
May 04, 2011 | 15.78 | 15.78 | 15.61 | 15.69 | 727,999 | -0.04(-0.28%) |
May 03, 2011 | 15.75 | 15.91 | 15.70 | 15.73 | 612,959 | +0.00(+0.00%) |
May 02, 2011 | 15.74 | 15.75 | 15.73 | 15.73 | 663,858 | -0.03(-0.16%) |
Apr 29, 2011 | 15.78 | 15.78 | 15.68 | 15.76 | 1,273,776 | -0.03(-0.16%) |
Apr 28, 2011 | 15.66 | 15.78 | 15.63 | 15.78 | 680,192 | +0.10(+0.64%) |
Apr 27, 2011 | 15.54 | 15.73 | 15.50 | 15.68 | 1,812,183 | +0.18(+1.14%) |
Apr 26, 2011 | 15.41 | 15.56 | 15.37 | 15.51 | 1,019,801 | +0.15(+0.95%) |
Apr 25, 2011 | 15.36 | 15.39 | 15.29 | 15.36 | 499,499 | -0.01(-0.04%) |
Apr 21, 2011 | 15.38 | 15.40 | 15.25 | 15.37 | 846,155 | +0.08(+0.50%) |
Apr 20, 2011 | 15.35 | 15.46 | 15.21 | 15.29 | 1,627,778 | +0.40(+2.71%) |
Apr 19, 2011 | 14.87 | 14.91 | 14.79 | 14.89 | 1,111,885 | +0.08(+0.55%) |
Apr 18, 2011 | 14.96 | 15.01 | 14.78 | 14.80 | 1,072,932 | -0.27(-1.76%) |
Apr 15, 2011 | 15.06 | 15.21 | 15.02 | 15.07 | 1,892,329 | +0.01(+0.08%) |
Apr 14, 2011 | 14.75 | 15.08 | 14.71 | 15.06 | 1,323,173 | +0.24(+1.62%) |
Apr 13, 2011 | 14.94 | 14.97 | 14.78 | 14.82 | 954,498 | -0.05(-0.34%) |
Apr 12, 2011 | 14.99 | 15.13 | 14.86 | 14.87 | 840,309 | -0.15(-1.01%) |
Apr 11, 2011 | 15.20 | 15.24 | 14.99 | 15.02 | 483,873 | -0.18(-1.16%) |
Apr 08, 2011 | 15.30 | 15.30 | 15.16 | 15.20 | 957,084 | -0.06(-0.37%) |
Apr 07, 2011 | 15.27 | 15.27 | 15.14 | 15.25 | 1,536,639 | +0.02(+0.12%) |
Apr 06, 2011 | 15.25 | 15.33 | 15.21 | 15.23 | 1,068,667 | +0.01(+0.04%) |
Apr 05, 2011 | 15.31 | 15.32 | 15.21 | 15.23 | 702,864 | -0.09(-0.58%) |
Apr 04, 2011 | 15.27 | 15.34 | 15.18 | 15.32 | 724,443 | +0.11(+0.71%) |