Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.01 | 19.41 | 18.84 | 19.40 | 8,011 | +0.40(+2.12%) |
Jun 29, 2011 | 19.27 | 19.27 | 18.90 | 19.00 | 6,212 | -0.27(-1.43%) |
Jun 28, 2011 | 18.95 | 19.67 | 18.67 | 19.27 | 38,175 | +0.20(+1.04%) |
Jun 27, 2011 | 18.47 | 19.11 | 18.07 | 19.08 | 58,511 | +0.22(+1.18%) |
Jun 24, 2011 | 16.52 | 20.55 | 16.52 | 18.85 | 239,849 | +2.35(+14.26%) |
Jun 23, 2011 | 16.29 | 16.83 | 16.29 | 16.50 | 4,028 | +0.06(+0.37%) |
Jun 22, 2011 | 16.40 | 16.70 | 16.26 | 16.44 | 6,663 | -0.14(-0.83%) |
Jun 21, 2011 | 16.48 | 16.59 | 16.15 | 16.58 | 16,465 | +0.25(+1.53%) |
Jun 20, 2011 | 16.38 | 16.59 | 16.20 | 16.33 | 10,898 | -0.05(-0.31%) |
Jun 17, 2011 | 16.91 | 17.18 | 16.34 | 16.38 | 30,364 | -0.46(-2.70%) |
Jun 16, 2011 | 16.50 | 16.83 | 16.50 | 16.83 | 5,997 | +0.34(+2.03%) |
Jun 15, 2011 | 16.60 | 17.15 | 16.49 | 16.50 | 14,695 | -0.30(-1.79%) |
Jun 14, 2011 | 16.77 | 16.83 | 16.59 | 16.80 | 10,714 | +0.21(+1.29%) |
Jun 13, 2011 | 17.09 | 17.09 | 16.56 | 16.59 | 9,835 | -0.39(-2.28%) |
Jun 10, 2011 | 16.75 | 17.20 | 16.75 | 16.97 | 6,730 | +0.18(+1.07%) |
Jun 09, 2011 | 16.96 | 16.97 | 16.79 | 16.79 | 2,016 | +0.02(+0.10%) |
Jun 08, 2011 | 16.81 | 17.03 | 16.75 | 16.77 | 8,855 | -0.06(-0.36%) |
Jun 07, 2011 | 17.26 | 17.27 | 16.83 | 16.83 | 17,214 | -0.17(-1.01%) |
Jun 06, 2011 | 17.20 | 17.23 | 17.01 | 17.01 | 16,512 | +0.12(+0.71%) |
Jun 03, 2011 | 16.75 | 17.58 | 16.75 | 16.89 | 15,359 | +0.34(+2.08%) |
May 24, 2011 | 16.78 | 16.79 | 16.51 | 16.54 | 27,508 | -0.19(-1.13%) |
May 23, 2011 | 17.01 | 17.02 | 16.71 | 16.73 | 29,786 | -0.34(-2.01%) |
May 20, 2011 | 17.07 | 17.52 | 17.07 | 17.08 | 15,428 | -0.20(-1.14%) |
May 19, 2011 | 17.42 | 17.47 | 17.18 | 17.27 | 15,997 | -0.06(-0.35%) |
May 18, 2011 | 17.34 | 17.39 | 17.18 | 17.33 | 13,107 | +0.17(+1.00%) |
May 17, 2011 | 17.31 | 17.52 | 17.13 | 17.16 | 8,656 | -0.15(-0.84%) |
May 16, 2011 | 17.61 | 17.61 | 17.31 | 17.31 | 12,141 | -0.22(-1.27%) |
May 13, 2011 | 17.79 | 17.79 | 17.47 | 17.53 | 4,322 | +0.12(+0.69%) |
May 12, 2011 | 17.35 | 17.58 | 17.34 | 17.41 | 10,863 | -0.07(-0.39%) |
May 11, 2011 | 17.34 | 17.71 | 17.34 | 17.48 | 7,204 | -0.01(-0.05%) |
May 10, 2011 | 17.07 | 17.72 | 17.07 | 17.49 | 19,548 | +0.55(+3.22%) |
May 09, 2011 | 16.91 | 17.18 | 16.83 | 16.94 | 7,448 | -0.09(-0.53%) |
May 06, 2011 | 17.36 | 17.85 | 16.94 | 17.03 | 11,407 | -0.06(-0.35%) |
May 05, 2011 | 17.18 | 17.35 | 16.97 | 17.09 | 18,325 | +0.15(+0.91%) |
May 04, 2011 | 17.26 | 17.52 | 16.94 | 16.94 | 17,531 | -0.41(-2.38%) |
May 03, 2011 | 17.89 | 18.42 | 17.35 | 17.35 | 13,313 | -1.16(-6.26%) |
May 02, 2011 | 18.54 | 18.95 | 18.48 | 18.51 | 7,537 | -0.40(-2.09%) |
Apr 29, 2011 | 18.89 | 18.90 | 18.67 | 18.90 | 9,903 | +0.12(+0.64%) |
Apr 28, 2011 | 18.47 | 18.78 | 18.42 | 18.78 | 8,196 | +0.72(+3.99%) |
Apr 27, 2011 | 18.17 | 18.18 | 17.79 | 18.06 | 16,805 | +0.12(+0.67%) |
Apr 26, 2011 | 17.91 | 18.17 | 17.52 | 17.94 | 10,878 | +0.25(+1.41%) |
Apr 25, 2011 | 18.15 | 18.16 | 17.32 | 17.69 | 2,567 | +0.35(+2.03%) |
Apr 21, 2011 | 17.50 | 17.56 | 17.18 | 17.34 | 11,474 | +0.22(+1.30%) |
Apr 20, 2011 | 17.02 | 17.17 | 16.74 | 17.12 | 26,769 | +0.48(+2.89%) |
Apr 19, 2011 | 16.89 | 16.89 | 16.50 | 16.64 | 19,928 | -0.09(-0.56%) |
Apr 18, 2011 | 17.22 | 17.44 | 16.66 | 16.73 | 29,681 | -0.72(-4.13%) |
Apr 15, 2011 | 17.52 | 18.04 | 17.19 | 17.45 | 40,415 | -0.25(-1.41%) |
Apr 14, 2011 | 17.31 | 17.80 | 17.31 | 17.70 | 14,059 | +0.35(+2.03%) |
Apr 13, 2011 | 17.27 | 17.54 | 17.27 | 17.35 | 57,503 | +0.16(+0.95%) |
Apr 12, 2011 | 17.99 | 17.99 | 17.19 | 17.19 | 20,219 | -0.82(-4.53%) |
Apr 11, 2011 | 18.63 | 18.63 | 18.00 | 18.00 | 6,272 | -0.63(-3.37%) |
Apr 08, 2011 | 19.70 | 19.70 | 18.52 | 18.63 | 28,355 | -0.78(-4.03%) |
Apr 07, 2011 | 20.40 | 20.40 | 19.40 | 19.41 | 13,716 | -0.80(-3.95%) |
Apr 06, 2011 | 20.56 | 20.61 | 19.93 | 20.21 | 12,364 | -0.10(-0.51%) |
Apr 05, 2011 | 20.30 | 20.61 | 20.30 | 20.31 | 13,237 | -0.10(-0.50%) |
Apr 04, 2011 | 20.30 | 20.61 | 20.30 | 20.42 | 6,824 | +0.28(+1.41%) |