Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.33 | 17.47 | 17.32 | 17.47 | 399,313 | +0.16(+0.93%) |
Jun 29, 2011 | 17.28 | 17.32 | 17.20 | 17.30 | 184,170 | +0.11(+0.64%) |
Jun 28, 2011 | 17.06 | 17.19 | 17.03 | 17.19 | 84,896 | +0.22(+1.28%) |
Jun 27, 2011 | 16.91 | 17.06 | 16.85 | 16.98 | 245,289 | +0.08(+0.46%) |
Jun 24, 2011 | 17.07 | 17.07 | 16.87 | 16.90 | 522,112 | -0.13(-0.75%) |
Jun 23, 2011 | 17.00 | 17.06 | 16.82 | 17.03 | 156,880 | -0.10(-0.58%) |
Jun 22, 2011 | 17.18 | 17.24 | 17.13 | 17.13 | 175,496 | -0.09(-0.51%) |
Jun 21, 2011 | 17.17 | 17.27 | 17.15 | 17.21 | 729,253 | +0.12(+0.68%) |
Jun 20, 2011 | 17.07 | 17.11 | 17.05 | 17.10 | 382,985 | +0.11(+0.65%) |
Jun 17, 2011 | 17.04 | 17.08 | 16.94 | 16.99 | 95,530 | +0.07(+0.42%) |
Jun 16, 2011 | 16.85 | 16.97 | 16.81 | 16.92 | 344,708 | +0.08(+0.48%) |
Jun 15, 2011 | 16.99 | 17.01 | 16.77 | 16.84 | 128,007 | -0.25(-1.47%) |
Jun 14, 2011 | 17.05 | 17.16 | 17.05 | 17.09 | 289,540 | +0.18(+1.05%) |
Jun 13, 2011 | 16.92 | 16.98 | 16.86 | 16.91 | 176,158 | +0.04(+0.23%) |
Jun 10, 2011 | 17.05 | 17.05 | 16.84 | 16.87 | 369,453 | -0.22(-1.30%) |
Jun 09, 2011 | 17.05 | 17.16 | 17.00 | 17.09 | 883,143 | +0.10(+0.58%) |
Jun 08, 2011 | 16.97 | 17.04 | 16.95 | 16.99 | 298,897 | -0.01(-0.06%) |
Jun 07, 2011 | 17.08 | 17.12 | 17.01 | 17.01 | 290,903 | +0.00(+0.00%) |
Jun 06, 2011 | 17.07 | 17.10 | 16.98 | 17.01 | 229,372 | -0.14(-0.79%) |
Jun 03, 2011 | 17.09 | 17.23 | 17.08 | 17.14 | 369,993 | -0.27(-1.55%) |
May 24, 2011 | 17.44 | 17.48 | 17.40 | 17.41 | 5,447,198 | -0.00(-0.02%) |
May 23, 2011 | 17.38 | 17.45 | 17.34 | 17.42 | 215,527 | -0.18(-1.03%) |
May 20, 2011 | 17.67 | 17.67 | 17.53 | 17.60 | 90,581 | -0.11(-0.64%) |
May 19, 2011 | 17.71 | 17.73 | 17.61 | 17.71 | 139,625 | +0.05(+0.28%) |
May 18, 2011 | 17.53 | 17.67 | 17.52 | 17.66 | 196,989 | +0.15(+0.87%) |
May 17, 2011 | 17.49 | 17.53 | 17.40 | 17.51 | 158,740 | -0.03(-0.16%) |
May 16, 2011 | 17.52 | 17.65 | 17.50 | 17.54 | 161,504 | -0.06(-0.34%) |
May 13, 2011 | 17.67 | 17.71 | 17.53 | 17.60 | 1,348,707 | -0.09(-0.52%) |
May 12, 2011 | 17.55 | 17.70 | 17.49 | 17.69 | 85,546 | +0.11(+0.62%) |
May 11, 2011 | 17.70 | 17.70 | 17.50 | 17.58 | 360,492 | -0.13(-0.74%) |
May 10, 2011 | 17.63 | 17.74 | 17.62 | 17.71 | 88,226 | +0.13(+0.72%) |
May 09, 2011 | 17.53 | 17.60 | 17.50 | 17.58 | 73,351 | +0.07(+0.40%) |
May 06, 2011 | 17.61 | 17.66 | 17.48 | 17.51 | 160,348 | +0.09(+0.53%) |
May 05, 2011 | 17.56 | 17.58 | 17.36 | 17.42 | 230,085 | -0.19(-1.06%) |
May 04, 2011 | 17.71 | 17.71 | 17.56 | 17.61 | 101,851 | -0.09(-0.52%) |
May 03, 2011 | 17.71 | 17.74 | 17.61 | 17.70 | 113,059 | -0.02(-0.12%) |
May 02, 2011 | 17.70 | 17.74 | 17.70 | 17.72 | 163,489 | -0.03(-0.18%) |
Apr 29, 2011 | 17.70 | 17.76 | 17.70 | 17.75 | 128,623 | +0.02(+0.14%) |
Apr 28, 2011 | 17.63 | 17.74 | 17.63 | 17.73 | 109,138 | +0.08(+0.46%) |
Apr 27, 2011 | 17.53 | 17.67 | 17.50 | 17.65 | 86,349 | +0.15(+0.85%) |
Apr 26, 2011 | 17.40 | 17.53 | 17.37 | 17.50 | 95,440 | +0.16(+0.92%) |
Apr 25, 2011 | 17.32 | 17.35 | 17.27 | 17.34 | 253,881 | -0.02(-0.10%) |
Apr 21, 2011 | 17.38 | 17.38 | 17.31 | 17.36 | 108,098 | +0.05(+0.29%) |
Apr 20, 2011 | 17.28 | 17.33 | 17.27 | 17.31 | 78,516 | +0.22(+1.26%) |
Apr 19, 2011 | 17.03 | 17.09 | 17.01 | 17.09 | 165,134 | +0.07(+0.42%) |
Apr 18, 2011 | 17.01 | 17.05 | 16.91 | 17.02 | 151,608 | -0.17(-0.97%) |
Apr 15, 2011 | 17.16 | 17.24 | 17.10 | 17.19 | 72,280 | +0.10(+0.56%) |
Apr 14, 2011 | 16.94 | 17.12 | 16.93 | 17.09 | 98,787 | +0.07(+0.44%) |
Apr 13, 2011 | 17.11 | 17.11 | 16.98 | 17.02 | 69,880 | -0.04(-0.23%) |
Apr 12, 2011 | 17.06 | 17.10 | 17.00 | 17.05 | 247,843 | -0.12(-0.72%) |
Apr 11, 2011 | 17.23 | 17.27 | 17.13 | 17.18 | 141,123 | -0.03(-0.16%) |
Apr 08, 2011 | 17.27 | 17.28 | 17.15 | 17.21 | 126,517 | -0.02(-0.14%) |
Apr 07, 2011 | 17.23 | 17.25 | 17.14 | 17.23 | 73,374 | -0.04(-0.20%) |
Apr 06, 2011 | 17.30 | 17.30 | 17.23 | 17.27 | 91,799 | +0.05(+0.31%) |
Apr 05, 2011 | 17.15 | 17.27 | 17.15 | 17.21 | 282,092 | +0.01(+0.08%) |
Apr 04, 2011 | 17.23 | 17.23 | 17.16 | 17.20 | 300,983 | +0.02(+0.14%) |