Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.82 | 19.19 | 18.82 | 18.99 | 551,226 | +0.18(+0.93%) |
Jun 29, 2011 | 18.81 | 18.89 | 18.70 | 18.81 | 459,604 | -0.01(-0.04%) |
Jun 28, 2011 | 18.62 | 18.84 | 18.62 | 18.82 | 367,575 | +0.22(+1.16%) |
Jun 27, 2011 | 18.63 | 18.80 | 18.46 | 18.60 | 591,743 | -0.03(-0.18%) |
Jun 24, 2011 | 18.63 | 18.79 | 18.50 | 18.64 | 2,084,535 | -0.01(-0.05%) |
Jun 23, 2011 | 18.34 | 18.67 | 18.27 | 18.64 | 586,121 | +0.05(+0.27%) |
Jun 22, 2011 | 18.32 | 18.79 | 18.21 | 18.59 | 634,633 | +0.17(+0.90%) |
Jun 21, 2011 | 18.44 | 18.77 | 18.37 | 18.43 | 667,572 | +0.05(+0.27%) |
Jun 20, 2011 | 18.42 | 18.59 | 17.98 | 18.38 | 667,872 | +0.37(+2.04%) |
Jun 17, 2011 | 17.88 | 18.54 | 17.88 | 18.01 | 1,203,399 | +0.22(+1.22%) |
Jun 16, 2011 | 17.63 | 18.08 | 17.59 | 17.79 | 585,640 | +0.15(+0.85%) |
Jun 15, 2011 | 17.42 | 17.70 | 17.41 | 17.64 | 567,539 | +0.08(+0.47%) |
Jun 14, 2011 | 17.66 | 17.76 | 17.53 | 17.56 | 599,945 | +0.05(+0.29%) |
Jun 13, 2011 | 17.22 | 17.52 | 17.22 | 17.51 | 725,079 | +0.31(+1.79%) |
Jun 10, 2011 | 17.09 | 17.41 | 17.04 | 17.20 | 903,549 | -0.01(-0.05%) |
Jun 09, 2011 | 17.10 | 17.35 | 16.98 | 17.21 | 692,092 | +0.12(+0.73%) |
Jun 08, 2011 | 17.21 | 17.39 | 16.92 | 17.09 | 1,006,217 | -0.15(-0.87%) |
Jun 07, 2011 | 17.59 | 17.62 | 17.23 | 17.24 | 662,465 | -0.27(-1.52%) |
Jun 06, 2011 | 17.61 | 17.91 | 17.30 | 17.50 | 956,999 | +0.15(+0.86%) |
Jun 03, 2011 | 17.50 | 17.71 | 17.34 | 17.35 | 886,293 | -0.37(-2.07%) |
May 24, 2011 | 17.79 | 17.99 | 17.62 | 17.72 | 722,073 | -0.05(-0.28%) |
May 23, 2011 | 18.12 | 18.32 | 17.75 | 17.77 | 1,420,276 | -0.65(-3.53%) |
May 20, 2011 | 18.47 | 18.94 | 18.41 | 18.42 | 1,108,602 | -0.14(-0.74%) |
May 19, 2011 | 17.92 | 18.75 | 17.66 | 18.56 | 2,962,608 | +0.99(+5.62%) |
May 18, 2011 | 16.88 | 17.81 | 16.88 | 17.57 | 1,395,358 | +0.66(+3.89%) |
May 17, 2011 | 16.98 | 17.04 | 16.76 | 16.91 | 875,684 | -0.09(-0.54%) |
May 16, 2011 | 17.17 | 17.22 | 16.98 | 17.00 | 496,599 | -0.27(-1.54%) |
May 13, 2011 | 17.22 | 17.56 | 17.14 | 17.27 | 337,642 | +0.06(+0.34%) |
May 12, 2011 | 17.10 | 17.34 | 16.99 | 17.21 | 330,096 | +0.03(+0.15%) |
May 11, 2011 | 17.09 | 17.48 | 16.96 | 17.19 | 407,412 | +0.13(+0.78%) |
May 10, 2011 | 16.76 | 17.14 | 16.75 | 17.05 | 484,744 | +0.38(+2.30%) |
May 09, 2011 | 16.71 | 16.96 | 16.55 | 16.67 | 738,622 | -0.10(-0.60%) |
May 06, 2011 | 16.91 | 17.04 | 16.69 | 16.77 | 588,221 | +0.08(+0.50%) |
May 05, 2011 | 16.68 | 16.93 | 16.34 | 16.68 | 1,393,666 | -0.02(-0.10%) |
May 04, 2011 | 17.00 | 17.10 | 16.68 | 16.70 | 636,957 | -0.33(-1.91%) |
May 03, 2011 | 16.86 | 17.13 | 16.86 | 17.03 | 696,694 | +0.11(+0.64%) |
May 02, 2011 | 16.98 | 17.21 | 16.74 | 16.92 | 720,773 | -0.29(-1.69%) |
Apr 29, 2011 | 17.24 | 17.69 | 17.20 | 17.21 | 525,539 | +0.04(+0.24%) |
Apr 28, 2011 | 17.00 | 17.29 | 16.94 | 17.17 | 460,546 | +0.08(+0.49%) |
Apr 27, 2011 | 16.99 | 17.34 | 16.95 | 17.09 | 652,390 | +0.09(+0.54%) |
Apr 26, 2011 | 17.00 | 17.08 | 16.88 | 16.99 | 372,012 | -0.01(-0.05%) |
Apr 25, 2011 | 17.17 | 17.21 | 16.84 | 17.00 | 442,590 | -0.16(-0.92%) |
Apr 21, 2011 | 17.47 | 17.47 | 17.11 | 17.16 | 372,334 | -0.18(-1.01%) |
Apr 20, 2011 | 17.29 | 17.39 | 17.17 | 17.34 | 532,161 | +0.29(+1.71%) |
Apr 19, 2011 | 17.21 | 17.30 | 16.92 | 17.04 | 350,291 | -0.17(-0.97%) |
Apr 18, 2011 | 17.27 | 17.27 | 17.09 | 17.21 | 416,405 | -0.20(-1.15%) |
Apr 15, 2011 | 17.35 | 17.52 | 17.29 | 17.41 | 688,956 | +0.02(+0.10%) |
Apr 14, 2011 | 17.50 | 17.68 | 17.35 | 17.39 | 622,079 | -0.23(-1.28%) |
Apr 13, 2011 | 17.62 | 17.89 | 17.59 | 17.62 | 696,658 | +0.01(+0.05%) |
Apr 12, 2011 | 17.50 | 17.81 | 17.50 | 17.61 | 583,807 | +0.01(+0.05%) |
Apr 11, 2011 | 17.89 | 18.00 | 17.47 | 17.60 | 920,646 | -0.88(-4.74%) |
Apr 08, 2011 | 18.85 | 18.88 | 18.47 | 18.48 | 299,459 | -0.22(-1.20%) |
Apr 07, 2011 | 18.88 | 19.00 | 18.69 | 18.70 | 441,846 | -0.21(-1.10%) |
Apr 06, 2011 | 18.84 | 18.98 | 18.77 | 18.91 | 386,477 | +0.13(+0.71%) |
Apr 05, 2011 | 18.81 | 19.03 | 18.69 | 18.78 | 465,474 | -0.02(-0.09%) |
Apr 04, 2011 | 18.91 | 19.03 | 18.75 | 18.79 | 334,949 | -0.02(-0.13%) |