Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.48 | 16.75 | 16.43 | 16.68 | 412,068 | +0.18(+1.06%) |
Jun 29, 2011 | 16.43 | 16.67 | 16.29 | 16.50 | 413,676 | +0.09(+0.55%) |
Jun 28, 2011 | 16.02 | 16.45 | 16.02 | 16.41 | 525,524 | +0.38(+2.40%) |
Jun 27, 2011 | 15.93 | 16.05 | 15.91 | 16.03 | 522,074 | +0.03(+0.16%) |
Jun 24, 2011 | 16.15 | 16.27 | 15.90 | 16.00 | 3,408,650 | -0.16(-0.96%) |
Jun 23, 2011 | 16.09 | 16.29 | 15.82 | 16.16 | 669,222 | -0.16(-0.95%) |
Jun 22, 2011 | 16.27 | 17.00 | 16.27 | 16.32 | 1,006,464 | -0.05(-0.31%) |
Jun 21, 2011 | 16.09 | 16.38 | 16.04 | 16.36 | 585,192 | +0.41(+2.60%) |
Jun 20, 2011 | 15.98 | 16.07 | 15.61 | 15.95 | 489,576 | +0.27(+1.75%) |
Jun 17, 2011 | 15.71 | 15.89 | 15.63 | 15.68 | 965,040 | +0.12(+0.74%) |
Jun 16, 2011 | 15.37 | 15.65 | 15.36 | 15.56 | 517,818 | +0.16(+1.04%) |
Jun 15, 2011 | 15.62 | 15.74 | 15.36 | 15.40 | 724,968 | -0.39(-2.50%) |
Jun 14, 2011 | 15.70 | 15.89 | 15.62 | 15.79 | 577,586 | +0.29(+1.84%) |
Jun 13, 2011 | 15.46 | 15.67 | 15.15 | 15.51 | 1,675,864 | -0.13(-0.86%) |
Jun 10, 2011 | 16.14 | 16.23 | 15.45 | 15.64 | 1,164,454 | -0.59(-3.63%) |
Jun 09, 2011 | 16.35 | 16.38 | 16.22 | 16.23 | 480,254 | -0.09(-0.55%) |
Jun 08, 2011 | 16.69 | 16.72 | 16.13 | 16.32 | 934,060 | -0.46(-2.77%) |
Jun 07, 2011 | 16.77 | 16.91 | 16.59 | 16.79 | 580,266 | +0.12(+0.72%) |
Jun 06, 2011 | 17.05 | 17.14 | 16.64 | 16.67 | 684,878 | -0.33(-1.94%) |
Jun 03, 2011 | 17.25 | 17.30 | 16.91 | 17.00 | 696,138 | +0.36(+2.19%) |
May 24, 2011 | 16.91 | 16.95 | 16.62 | 16.64 | 374,684 | -0.21(-1.28%) |
May 23, 2011 | 16.50 | 16.98 | 16.44 | 16.85 | 593,974 | +0.09(+0.54%) |
May 20, 2011 | 16.80 | 17.04 | 16.76 | 16.76 | 402,094 | -0.14(-0.84%) |
May 19, 2011 | 16.87 | 16.96 | 16.68 | 16.90 | 413,138 | +0.12(+0.73%) |
May 18, 2011 | 16.73 | 16.97 | 16.67 | 16.78 | 781,810 | +0.17(+0.99%) |
May 17, 2011 | 16.64 | 16.72 | 16.38 | 16.61 | 565,674 | -0.03(-0.15%) |
May 16, 2011 | 16.91 | 16.96 | 16.64 | 16.64 | 409,324 | -0.30(-1.80%) |
May 13, 2011 | 17.31 | 17.46 | 16.84 | 16.95 | 429,170 | -0.35(-2.02%) |
May 12, 2011 | 17.12 | 17.34 | 17.00 | 17.30 | 413,878 | +0.10(+0.55%) |
May 11, 2011 | 17.45 | 17.59 | 16.98 | 17.20 | 735,284 | -0.35(-1.99%) |
May 10, 2011 | 17.12 | 17.56 | 17.12 | 17.55 | 956,104 | +0.61(+3.60%) |
May 09, 2011 | 17.04 | 17.20 | 16.85 | 16.94 | 770,736 | -0.10(-0.59%) |
May 06, 2011 | 17.32 | 17.57 | 16.82 | 17.04 | 611,714 | -0.19(-1.10%) |
May 05, 2011 | 17.25 | 17.75 | 17.05 | 17.23 | 628,456 | -0.22(-1.26%) |
May 04, 2011 | 17.20 | 18.37 | 17.11 | 17.45 | 2,151,814 | +0.81(+4.90%) |
May 03, 2011 | 16.47 | 16.70 | 16.35 | 16.64 | 1,071,034 | +0.12(+0.70%) |
May 02, 2011 | 16.60 | 17.14 | 16.51 | 16.52 | 562,984 | -0.48(-2.85%) |
Apr 29, 2011 | 16.65 | 17.13 | 16.53 | 17.00 | 523,972 | +0.32(+1.92%) |
Apr 28, 2011 | 16.70 | 16.75 | 16.48 | 16.68 | 333,880 | -0.02(-0.12%) |
Apr 27, 2011 | 16.67 | 16.73 | 16.50 | 16.70 | 293,884 | +0.05(+0.30%) |
Apr 26, 2011 | 16.43 | 16.72 | 16.31 | 16.66 | 421,890 | +0.28(+1.71%) |
Apr 25, 2011 | 16.58 | 16.66 | 16.28 | 16.38 | 356,574 | -0.34(-2.06%) |
Apr 21, 2011 | 16.95 | 17.00 | 16.59 | 16.72 | 355,994 | -0.14(-0.83%) |
Apr 20, 2011 | 16.85 | 16.90 | 16.75 | 16.86 | 444,510 | +0.22(+1.35%) |
Apr 19, 2011 | 16.66 | 16.82 | 16.54 | 16.64 | 620,722 | +0.06(+0.33%) |
Apr 18, 2011 | 16.47 | 16.68 | 16.18 | 16.58 | 693,352 | -0.06(-0.33%) |
Apr 15, 2011 | 16.32 | 16.86 | 16.08 | 16.64 | 1,126,662 | +0.46(+2.88%) |
Apr 14, 2011 | 15.63 | 16.39 | 15.40 | 16.17 | 1,591,242 | +0.92(+6.03%) |
Apr 13, 2011 | 15.47 | 15.52 | 15.15 | 15.25 | 381,174 | -0.14(-0.91%) |
Apr 12, 2011 | 15.48 | 15.61 | 15.36 | 15.39 | 314,406 | -0.23(-1.50%) |
Apr 11, 2011 | 15.66 | 15.78 | 15.58 | 15.62 | 251,082 | -0.05(-0.35%) |
Apr 08, 2011 | 16.11 | 16.21 | 15.66 | 15.68 | 526,654 | -0.36(-2.24%) |
Apr 07, 2011 | 16.40 | 16.45 | 16.02 | 16.04 | 499,778 | -0.36(-2.20%) |
Apr 06, 2011 | 16.21 | 16.50 | 16.19 | 16.40 | 353,694 | +0.18(+1.14%) |
Apr 05, 2011 | 16.30 | 16.38 | 16.14 | 16.21 | 520,388 | -0.04(-0.25%) |
Apr 04, 2011 | 16.66 | 16.71 | 16.18 | 16.25 | 402,114 | -0.30(-1.84%) |