Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.04 | 16.19 | 15.88 | 16.00 | 240,305 | +0.06(+0.38%) |
Jun 29, 2011 | 16.54 | 16.54 | 15.84 | 15.94 | 267,385 | -0.47(-2.86%) |
Jun 28, 2011 | 15.99 | 16.45 | 15.92 | 16.41 | 122,164 | +0.50(+3.14%) |
Jun 27, 2011 | 16.20 | 16.20 | 15.60 | 15.91 | 206,206 | -0.28(-1.73%) |
Jun 24, 2011 | 16.15 | 16.28 | 16.05 | 16.19 | 174,572 | +0.07(+0.43%) |
Jun 23, 2011 | 15.89 | 16.21 | 15.77 | 16.12 | 278,155 | +0.19(+1.19%) |
Jun 22, 2011 | 16.03 | 16.35 | 15.88 | 15.93 | 259,538 | -0.06(-0.38%) |
Jun 21, 2011 | 15.88 | 16.19 | 15.76 | 15.99 | 209,882 | +0.24(+1.52%) |
Jun 20, 2011 | 15.33 | 15.75 | 15.63 | 15.75 | 345,352 | +0.49(+3.21%) |
Jun 17, 2011 | 14.84 | 15.49 | 14.82 | 15.26 | 692,329 | +0.55(+3.74%) |
Jun 16, 2011 | 14.62 | 14.93 | 14.56 | 14.71 | 351,182 | +0.02(+0.14%) |
Jun 15, 2011 | 15.10 | 15.10 | 14.64 | 14.69 | 258,839 | -0.33(-2.20%) |
Jun 14, 2011 | 15.09 | 15.33 | 14.89 | 15.02 | 383,624 | +0.14(+0.94%) |
Jun 13, 2011 | 15.25 | 15.33 | 14.75 | 14.88 | 262,391 | -0.47(-3.06%) |
Jun 10, 2011 | 15.23 | 15.72 | 15.08 | 15.35 | 239,896 | +0.00(+0.00%) |
Jun 09, 2011 | 15.85 | 15.94 | 15.22 | 15.35 | 328,384 | -0.48(-3.03%) |
Jun 08, 2011 | 15.88 | 16.28 | 15.75 | 15.83 | 232,318 | -0.17(-1.06%) |
Jun 07, 2011 | 16.00 | 16.34 | 15.89 | 16.00 | 1,168,418 | +0.01(+0.06%) |
Jun 06, 2011 | 16.66 | 16.69 | 15.92 | 15.99 | 355,744 | -0.62(-3.73%) |
Jun 03, 2011 | 16.95 | 17.08 | 16.50 | 16.61 | 234,747 | -2.46(-12.90%) |
May 24, 2011 | 18.85 | 19.36 | 18.83 | 19.07 | 873,216 | +0.25(+1.33%) |
May 20, 2011 | 18.89 | 18.92 | 18.48 | 18.82 | 358,724 | -0.07(-0.37%) |
May 19, 2011 | 18.95 | 19.20 | 18.85 | 18.89 | 136,004 | -0.20(-1.05%) |
May 18, 2011 | 19.08 | 19.27 | 18.90 | 19.09 | 148,422 | -0.01(-0.05%) |
May 17, 2011 | 19.10 | 19.21 | 18.97 | 19.10 | 306,987 | -0.05(-0.26%) |
May 16, 2011 | 19.06 | 19.17 | 18.73 | 19.15 | 302,097 | +0.00(+0.00%) |
May 13, 2011 | 19.05 | 19.54 | 18.97 | 19.15 | 396,097 | +0.19(+1.00%) |
May 12, 2011 | 18.92 | 19.27 | 18.82 | 18.96 | 692,893 | -0.32(-1.66%) |
May 11, 2011 | 18.70 | 19.49 | 18.61 | 19.28 | 663,870 | +0.59(+3.16%) |
May 10, 2011 | 18.70 | 18.92 | 18.45 | 18.69 | 401,392 | -0.34(-1.79%) |
May 09, 2011 | 18.71 | 19.06 | 18.61 | 19.03 | 731,060 | +0.43(+2.31%) |
May 06, 2011 | 18.71 | 18.99 | 18.37 | 18.60 | 225,363 | -0.05(-0.27%) |
May 05, 2011 | 18.52 | 18.83 | 18.24 | 18.65 | 297,236 | -0.29(-1.53%) |
May 04, 2011 | 18.85 | 19.05 | 18.52 | 18.94 | 389,024 | +0.28(+1.50%) |
May 03, 2011 | 18.72 | 19.07 | 18.51 | 18.66 | 375,373 | -0.04(-0.21%) |
May 02, 2011 | 17.99 | 18.86 | 18.70 | 18.70 | 517,979 | +1.10(+6.25%) |
Apr 29, 2011 | 17.74 | 17.75 | 17.50 | 17.60 | 234,603 | -0.06(-0.34%) |
Apr 28, 2011 | 17.65 | 17.80 | 17.56 | 17.66 | 244,113 | +0.06(+0.34%) |
Apr 27, 2011 | 17.45 | 17.76 | 17.38 | 17.60 | 1,046,219 | +0.08(+0.46%) |
Apr 26, 2011 | 17.65 | 17.70 | 17.35 | 17.52 | 455,757 | -0.02(-0.11%) |
Apr 25, 2011 | 17.77 | 17.88 | 17.49 | 17.54 | 243,423 | -0.16(-0.90%) |
Apr 21, 2011 | 17.59 | 17.86 | 17.52 | 17.70 | 132,331 | +0.26(+1.49%) |
Apr 20, 2011 | 17.77 | 17.90 | 17.35 | 17.44 | 388,654 | -0.05(-0.29%) |
Apr 19, 2011 | 17.14 | 17.49 | 17.04 | 17.49 | 207,401 | +0.39(+2.28%) |
Apr 18, 2011 | 17.55 | 17.60 | 16.93 | 17.10 | 493,831 | -0.45(-2.56%) |
Apr 15, 2011 | 17.47 | 18.23 | 17.37 | 17.55 | 311,862 | +0.14(+0.80%) |
Apr 14, 2011 | 17.25 | 17.55 | 17.17 | 17.41 | 151,664 | +0.27(+1.58%) |
Apr 13, 2011 | 17.41 | 17.41 | 16.98 | 17.14 | 301,471 | -0.12(-0.70%) |
Apr 12, 2011 | 17.93 | 17.94 | 16.98 | 17.26 | 342,627 | -0.56(-3.14%) |
Apr 11, 2011 | 18.44 | 18.49 | 17.67 | 17.82 | 255,769 | -0.64(-3.47%) |
Apr 08, 2011 | 18.46 | 19.59 | 18.25 | 18.46 | 791,137 | +0.46(+2.56%) |
Apr 07, 2011 | 17.36 | 18.15 | 17.36 | 18.00 | 312,764 | +0.57(+3.27%) |
Apr 06, 2011 | 17.15 | 17.60 | 17.05 | 17.43 | 635,321 | +0.38(+2.23%) |
Apr 05, 2011 | 16.90 | 17.08 | 16.55 | 17.05 | 1,768,259 | +0.15(+0.89%) |
Apr 04, 2011 | 17.12 | 17.24 | 16.75 | 16.90 | 397,346 | +0.05(+0.30%) |