Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.78 | 17.84 | 17.64 | 17.68 | 303,090 | -0.09(-0.51%) |
Jun 29, 2011 | 17.60 | 17.86 | 17.45 | 17.77 | 605,445 | +0.23(+1.30%) |
Jun 28, 2011 | 17.45 | 17.56 | 17.33 | 17.55 | 243,543 | +0.11(+0.65%) |
Jun 27, 2011 | 17.31 | 17.48 | 17.24 | 17.43 | 228,995 | +0.12(+0.70%) |
Jun 24, 2011 | 17.52 | 17.55 | 17.20 | 17.31 | 282,159 | -0.16(-0.91%) |
Jun 23, 2011 | 17.44 | 17.62 | 17.13 | 17.47 | 327,858 | -0.16(-0.90%) |
Jun 22, 2011 | 17.35 | 17.80 | 17.31 | 17.63 | 497,071 | +0.26(+1.48%) |
Jun 21, 2011 | 17.53 | 17.68 | 17.31 | 17.37 | 448,717 | -0.08(-0.48%) |
Jun 20, 2011 | 17.48 | 17.51 | 17.36 | 17.45 | 527,689 | +0.32(+1.86%) |
Jun 17, 2011 | 16.89 | 17.20 | 16.83 | 17.14 | 832,704 | +0.34(+2.03%) |
Jun 16, 2011 | 16.83 | 17.16 | 16.73 | 16.80 | 510,439 | +0.00(+0.00%) |
Jun 15, 2011 | 16.80 | 16.86 | 16.62 | 16.80 | 439,514 | -0.18(-1.07%) |
Jun 14, 2011 | 16.69 | 17.10 | 16.66 | 16.98 | 304,807 | +0.45(+2.75%) |
Jun 13, 2011 | 16.70 | 16.73 | 16.48 | 16.52 | 223,270 | -0.12(-0.73%) |
Jun 10, 2011 | 16.80 | 16.83 | 16.47 | 16.64 | 544,541 | -0.27(-1.57%) |
Jun 09, 2011 | 16.79 | 17.03 | 16.74 | 16.91 | 388,984 | +0.17(+1.04%) |
Jun 08, 2011 | 16.97 | 17.61 | 16.64 | 16.73 | 588,528 | -0.24(-1.43%) |
Jun 07, 2011 | 16.86 | 17.07 | 16.86 | 16.98 | 371,512 | +0.12(+0.72%) |
Jun 06, 2011 | 16.73 | 16.94 | 16.67 | 16.86 | 468,582 | +0.08(+0.45%) |
Jun 03, 2011 | 16.86 | 17.00 | 16.75 | 16.78 | 287,200 | -0.41(-2.38%) |
May 24, 2011 | 17.42 | 17.45 | 17.17 | 17.19 | 455,156 | -0.20(-1.18%) |
May 23, 2011 | 17.36 | 17.55 | 17.30 | 17.39 | 510,094 | -0.26(-1.46%) |
May 20, 2011 | 17.82 | 17.87 | 17.60 | 17.65 | 397,098 | -0.27(-1.48%) |
May 19, 2011 | 18.08 | 18.11 | 17.72 | 17.92 | 279,798 | -0.08(-0.42%) |
May 18, 2011 | 17.89 | 18.02 | 17.83 | 17.99 | 207,339 | +0.12(+0.68%) |
May 17, 2011 | 17.85 | 18.05 | 17.83 | 17.87 | 243,080 | -0.08(-0.42%) |
May 16, 2011 | 18.08 | 18.16 | 17.80 | 17.95 | 352,632 | -0.23(-1.25%) |
May 13, 2011 | 18.53 | 18.53 | 18.05 | 18.17 | 389,383 | -0.39(-2.08%) |
May 12, 2011 | 17.98 | 18.58 | 17.89 | 18.56 | 418,384 | +0.47(+2.60%) |
May 11, 2011 | 18.24 | 18.25 | 18.03 | 18.09 | 268,990 | -0.22(-1.20%) |
May 10, 2011 | 18.20 | 18.37 | 18.17 | 18.31 | 217,939 | +0.17(+0.92%) |
May 09, 2011 | 18.13 | 18.21 | 18.02 | 18.14 | 267,880 | -0.05(-0.25%) |
May 06, 2011 | 18.39 | 18.44 | 18.13 | 18.19 | 295,807 | +0.01(+0.04%) |
May 05, 2011 | 18.14 | 18.45 | 18.03 | 18.18 | 397,932 | -0.11(-0.58%) |
May 04, 2011 | 18.17 | 18.30 | 17.95 | 18.29 | 622,191 | +0.15(+0.84%) |
May 03, 2011 | 18.07 | 18.23 | 17.98 | 18.14 | 206,093 | +0.02(+0.13%) |
May 02, 2011 | 18.09 | 18.13 | 18.05 | 18.11 | 254,886 | -0.31(-1.69%) |
Apr 29, 2011 | 18.49 | 18.49 | 18.30 | 18.42 | 163,571 | +0.01(+0.04%) |
Apr 28, 2011 | 18.24 | 18.46 | 18.17 | 18.42 | 167,405 | +0.13(+0.70%) |
Apr 27, 2011 | 18.18 | 18.31 | 18.14 | 18.29 | 293,619 | +0.08(+0.46%) |
Apr 26, 2011 | 18.23 | 18.30 | 18.12 | 18.20 | 326,779 | -0.02(-0.08%) |
Apr 25, 2011 | 18.25 | 18.30 | 18.17 | 18.22 | 224,159 | -0.05(-0.29%) |
Apr 21, 2011 | 18.52 | 18.52 | 18.24 | 18.27 | 185,019 | -0.11(-0.62%) |
Apr 20, 2011 | 18.58 | 18.62 | 18.23 | 18.39 | 260,227 | +0.09(+0.50%) |
Apr 19, 2011 | 18.36 | 18.41 | 18.17 | 18.30 | 222,855 | +0.03(+0.17%) |
Apr 18, 2011 | 18.39 | 18.49 | 18.14 | 18.27 | 188,498 | -0.41(-2.19%) |
Apr 15, 2011 | 18.44 | 18.75 | 18.36 | 18.67 | 219,541 | +0.22(+1.19%) |
Apr 14, 2011 | 18.11 | 18.48 | 18.08 | 18.45 | 283,848 | +0.20(+1.12%) |
Apr 13, 2011 | 18.42 | 18.47 | 18.07 | 18.25 | 296,114 | -0.10(-0.54%) |
Apr 12, 2011 | 18.62 | 18.76 | 18.34 | 18.35 | 225,876 | -0.44(-2.34%) |
Apr 11, 2011 | 18.96 | 19.07 | 18.71 | 18.79 | 147,420 | -0.21(-1.12%) |
Apr 08, 2011 | 19.36 | 19.36 | 18.85 | 19.00 | 223,946 | -0.29(-1.49%) |
Apr 07, 2011 | 19.43 | 19.53 | 19.23 | 19.29 | 203,366 | -0.13(-0.66%) |
Apr 06, 2011 | 19.46 | 19.68 | 19.38 | 19.42 | 257,200 | +0.02(+0.08%) |
Apr 05, 2011 | 19.18 | 19.52 | 19.08 | 19.40 | 219,429 | +0.15(+0.79%) |
Apr 04, 2011 | 19.12 | 19.31 | 19.05 | 19.25 | 250,673 | +0.14(+0.71%) |