Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.30 | 17.31 | 17.20 | 17.31 | 5,719 | +0.09(+0.51%) |
Jun 29, 2011 | 17.16 | 17.25 | 17.16 | 17.22 | 3,330 | +0.09(+0.50%) |
Jun 28, 2011 | 17.08 | 17.15 | 16.98 | 17.13 | 5,450 | +0.09(+0.53%) |
Jun 27, 2011 | 16.94 | 17.05 | 16.89 | 17.05 | 11,536 | +0.17(+1.00%) |
Jun 24, 2011 | 16.84 | 16.99 | 16.84 | 16.88 | 7,964 | +0.14(+0.81%) |
Jun 23, 2011 | 16.75 | 16.76 | 16.67 | 16.74 | 24,167 | -0.18(-1.06%) |
Jun 22, 2011 | 16.90 | 17.03 | 16.90 | 16.92 | 8,241 | -0.12(-0.70%) |
Jun 21, 2011 | 16.92 | 17.05 | 16.91 | 17.04 | 24,528 | +0.16(+0.95%) |
Jun 20, 2011 | 16.80 | 16.88 | 16.80 | 16.88 | 4,028 | +0.06(+0.36%) |
Jun 17, 2011 | 16.80 | 16.89 | 16.76 | 16.82 | 217,906 | +0.05(+0.30%) |
Jun 16, 2011 | 16.78 | 16.88 | 16.71 | 16.77 | 11,932 | +0.03(+0.18%) |
Jun 15, 2011 | 16.90 | 16.90 | 16.71 | 16.74 | 5,073 | -0.19(-1.12%) |
Jun 14, 2011 | 16.88 | 16.96 | 16.86 | 16.93 | 7,853 | +0.14(+0.83%) |
Jun 13, 2011 | 16.81 | 16.85 | 16.71 | 16.79 | 9,574 | -0.01(-0.06%) |
Jun 10, 2011 | 16.88 | 16.88 | 16.75 | 16.80 | 9,700 | -0.11(-0.65%) |
Jun 09, 2011 | 16.96 | 16.96 | 16.88 | 16.91 | 9,874 | +0.04(+0.24%) |
Jun 08, 2011 | 16.90 | 16.95 | 16.84 | 16.87 | 13,333 | -0.04(-0.24%) |
Jun 07, 2011 | 16.96 | 17.02 | 16.91 | 16.91 | 5,727 | -0.02(-0.14%) |
Jun 06, 2011 | 17.01 | 17.03 | 16.92 | 16.93 | 16,142 | -0.16(-0.91%) |
Jun 03, 2011 | 17.10 | 17.18 | 16.94 | 17.09 | 17,109 | -0.16(-0.93%) |
May 24, 2011 | 17.31 | 17.31 | 17.25 | 17.25 | 877 | -0.02(-0.12%) |
May 23, 2011 | 17.35 | 17.35 | 17.18 | 17.27 | 34,512 | -0.17(-0.96%) |
May 20, 2011 | 17.30 | 17.45 | 17.28 | 17.44 | 6,407 | +0.09(+0.51%) |
May 19, 2011 | 17.39 | 17.39 | 17.33 | 17.35 | 3,067 | +0.05(+0.29%) |
May 18, 2011 | 17.31 | 17.32 | 17.19 | 17.30 | 10,223 | +0.04(+0.24%) |
May 17, 2011 | 17.22 | 17.28 | 17.17 | 17.26 | 6,335 | +0.01(+0.07%) |
May 16, 2011 | 17.38 | 17.38 | 17.24 | 17.25 | 7,634 | -0.13(-0.76%) |
May 13, 2011 | 17.54 | 17.54 | 17.31 | 17.38 | 7,625 | -0.14(-0.81%) |
May 12, 2011 | 17.37 | 17.52 | 17.37 | 17.52 | 4,298 | +0.21(+1.21%) |
May 11, 2011 | 17.51 | 17.51 | 17.27 | 17.31 | 13,588 | -0.15(-0.86%) |
May 10, 2011 | 17.15 | 17.49 | 17.15 | 17.46 | 7,595 | +0.29(+1.69%) |
May 09, 2011 | 17.06 | 17.17 | 17.03 | 17.17 | 5,995 | +0.15(+0.88%) |
May 06, 2011 | 17.10 | 17.13 | 17.02 | 17.02 | 9,050 | -0.01(-0.06%) |
May 05, 2011 | 16.92 | 17.05 | 16.78 | 17.03 | 8,863 | -0.03(-0.16%) |
May 04, 2011 | 17.03 | 17.06 | 17.02 | 17.06 | 6,733 | -0.07(-0.41%) |
May 03, 2011 | 17.08 | 17.21 | 17.08 | 17.13 | 2,770 | -0.00(-0.01%) |
May 02, 2011 | 17.13 | 17.13 | 17.13 | 17.13 | 3,051 | +0.03(+0.20%) |
Apr 29, 2011 | 17.08 | 17.15 | 17.07 | 17.10 | 23,746 | +0.07(+0.39%) |
Apr 28, 2011 | 16.97 | 17.04 | 16.96 | 17.03 | 7,351 | +0.06(+0.35%) |
Apr 27, 2011 | 16.84 | 16.97 | 16.82 | 16.97 | 4,851 | +0.18(+1.09%) |
Apr 26, 2011 | 16.71 | 16.80 | 16.71 | 16.79 | 14,783 | +0.12(+0.73%) |
Apr 25, 2011 | 16.61 | 16.67 | 16.57 | 16.67 | 2,734 | +0.06(+0.33%) |
Apr 21, 2011 | 16.63 | 16.63 | 16.50 | 16.61 | 8,674 | +0.07(+0.42%) |
Apr 20, 2011 | 16.50 | 16.57 | 16.50 | 16.54 | 13,571 | +0.23(+1.42%) |
Apr 19, 2011 | 16.31 | 16.34 | 16.27 | 16.31 | 7,192 | +0.01(+0.05%) |
Apr 18, 2011 | 16.34 | 16.34 | 16.25 | 16.30 | 2,900 | -0.24(-1.45%) |
Apr 15, 2011 | 16.45 | 16.57 | 16.45 | 16.54 | 4,903 | +0.18(+1.10%) |
Apr 14, 2011 | 16.23 | 16.37 | 16.23 | 16.36 | 2,800 | -0.01(-0.05%) |
Apr 13, 2011 | 16.40 | 16.40 | 16.33 | 16.37 | 7,450 | +0.10(+0.61%) |
Apr 12, 2011 | 16.37 | 16.37 | 16.27 | 16.27 | 6,232 | -0.16(-0.97%) |
Apr 11, 2011 | 16.50 | 16.59 | 16.42 | 16.43 | 9,659 | +0.01(+0.05%) |
Apr 08, 2011 | 16.51 | 16.51 | 16.40 | 16.42 | 6,211 | -0.07(-0.43%) |
Apr 07, 2011 | 16.58 | 16.58 | 16.45 | 16.49 | 10,594 | -0.09(-0.53%) |
Apr 06, 2011 | 16.58 | 16.58 | 16.58 | 16.58 | 926 | +0.06(+0.36%) |
Apr 05, 2011 | 16.50 | 16.61 | 16.50 | 16.52 | 14,335 | +0.00(+0.01%) |
Apr 04, 2011 | 16.59 | 16.59 | 16.49 | 16.52 | 8,310 | +0.00(+0.00%) |