Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.11 | 18.32 | 18.11 | 18.31 | 338,884 | +0.31(+1.69%) |
Jun 29, 2011 | 17.87 | 18.11 | 17.72 | 18.01 | 78,512 | +0.29(+1.65%) |
Jun 28, 2011 | 17.32 | 17.72 | 17.32 | 17.71 | 30,906 | +0.55(+3.22%) |
Jun 27, 2011 | 17.11 | 17.25 | 17.03 | 17.16 | 44,377 | +0.03(+0.18%) |
Jun 24, 2011 | 17.51 | 17.51 | 17.10 | 17.13 | 26,999 | -0.38(-2.15%) |
Jun 23, 2011 | 17.29 | 17.51 | 17.02 | 17.51 | 163,679 | -0.11(-0.62%) |
Jun 22, 2011 | 17.54 | 17.86 | 17.54 | 17.61 | 34,054 | +0.02(+0.09%) |
Jun 21, 2011 | 17.28 | 17.66 | 17.28 | 17.60 | 109,488 | +0.46(+2.71%) |
Jun 20, 2011 | 17.04 | 17.16 | 17.04 | 17.14 | 76,740 | +0.00(+0.00%) |
Jun 17, 2011 | 17.35 | 17.42 | 17.04 | 17.14 | 126,959 | -0.06(-0.36%) |
Jun 16, 2011 | 17.29 | 17.37 | 17.00 | 17.20 | 926,382 | -0.09(-0.50%) |
Jun 15, 2011 | 17.45 | 17.63 | 17.21 | 17.28 | 112,906 | -0.43(-2.43%) |
Jun 14, 2011 | 17.57 | 17.82 | 17.57 | 17.71 | 130,810 | +0.35(+2.03%) |
Jun 13, 2011 | 17.76 | 17.82 | 17.18 | 17.36 | 238,042 | -0.38(-2.12%) |
Jun 10, 2011 | 17.96 | 17.96 | 17.71 | 17.74 | 41,925 | -0.31(-1.73%) |
Jun 09, 2011 | 17.90 | 18.12 | 17.84 | 18.05 | 75,853 | +0.24(+1.36%) |
Jun 08, 2011 | 17.80 | 17.98 | 17.78 | 17.81 | 81,971 | -0.02(-0.09%) |
Jun 07, 2011 | 17.86 | 18.04 | 17.79 | 17.82 | 60,955 | +0.07(+0.41%) |
Jun 06, 2011 | 18.28 | 18.28 | 17.73 | 17.75 | 111,143 | -0.53(-2.92%) |
Jun 03, 2011 | 18.07 | 18.46 | 17.97 | 18.28 | 53,749 | +0.28(+1.56%) |
May 24, 2011 | 17.92 | 18.24 | 17.92 | 18.00 | 31,135 | +0.23(+1.28%) |
May 23, 2011 | 17.85 | 17.85 | 17.67 | 17.78 | 127,121 | -0.32(-1.77%) |
May 20, 2011 | 18.07 | 18.25 | 17.87 | 18.10 | 82,759 | +0.00(+0.00%) |
May 19, 2011 | 18.21 | 18.21 | 17.96 | 18.10 | 91,140 | +0.01(+0.04%) |
May 18, 2011 | 17.71 | 18.20 | 17.71 | 18.09 | 91,639 | +0.45(+2.57%) |
May 17, 2011 | 17.57 | 17.73 | 17.38 | 17.64 | 370,903 | -0.03(-0.18%) |
May 16, 2011 | 17.79 | 18.10 | 17.61 | 17.67 | 181,371 | -0.16(-0.87%) |
May 13, 2011 | 17.92 | 18.07 | 17.68 | 17.82 | 150,992 | -0.13(-0.70%) |
May 12, 2011 | 17.88 | 18.07 | 17.64 | 17.95 | 222,514 | -0.06(-0.33%) |
May 11, 2011 | 18.57 | 18.57 | 17.93 | 18.01 | 167,808 | -0.61(-3.29%) |
May 10, 2011 | 18.53 | 18.68 | 18.47 | 18.62 | 173,281 | +0.10(+0.55%) |
May 09, 2011 | 18.16 | 18.58 | 18.16 | 18.52 | 53,518 | +0.47(+2.60%) |
May 06, 2011 | 18.08 | 18.48 | 17.88 | 18.05 | 115,695 | +0.09(+0.48%) |
May 05, 2011 | 18.12 | 18.31 | 17.78 | 17.96 | 243,507 | -0.33(-1.79%) |
May 04, 2011 | 18.67 | 18.68 | 18.18 | 18.29 | 118,281 | -0.45(-2.38%) |
May 03, 2011 | 19.18 | 19.19 | 18.59 | 18.74 | 66,540 | -0.55(-2.88%) |
May 02, 2011 | 19.18 | 19.30 | 19.18 | 19.29 | 128,014 | -0.34(-1.71%) |
Apr 29, 2011 | 19.37 | 19.65 | 19.37 | 19.63 | 128,789 | +0.45(+2.33%) |
Apr 28, 2011 | 19.21 | 19.32 | 19.00 | 19.18 | 102,382 | -0.03(-0.14%) |
Apr 27, 2011 | 19.36 | 19.36 | 18.85 | 19.21 | 94,378 | -0.03(-0.16%) |
Apr 26, 2011 | 19.27 | 19.28 | 19.11 | 19.24 | 57,078 | +0.10(+0.53%) |
Apr 25, 2011 | 19.25 | 19.26 | 19.05 | 19.14 | 141,110 | -0.13(-0.69%) |
Apr 21, 2011 | 19.14 | 19.27 | 19.02 | 19.27 | 127,438 | +0.18(+0.94%) |
Apr 20, 2011 | 19.11 | 19.11 | 18.90 | 19.09 | 157,801 | +0.40(+2.13%) |
Apr 19, 2011 | 18.53 | 18.70 | 18.49 | 18.69 | 83,250 | +0.21(+1.16%) |
Apr 18, 2011 | 18.49 | 18.57 | 18.28 | 18.48 | 125,458 | -0.32(-1.68%) |
Apr 15, 2011 | 18.64 | 18.82 | 18.50 | 18.79 | 60,594 | +0.20(+1.07%) |
Apr 14, 2011 | 18.38 | 18.63 | 18.28 | 18.59 | 88,869 | +0.14(+0.74%) |
Apr 13, 2011 | 18.52 | 18.57 | 18.28 | 18.46 | 73,732 | +0.16(+0.85%) |
Apr 12, 2011 | 18.64 | 18.64 | 18.15 | 18.30 | 137,854 | -0.54(-2.86%) |
Apr 11, 2011 | 19.39 | 19.39 | 18.79 | 18.84 | 100,998 | -0.46(-2.38%) |
Apr 08, 2011 | 19.41 | 19.52 | 19.21 | 19.30 | 89,480 | +0.06(+0.31%) |
Apr 07, 2011 | 19.35 | 19.35 | 19.08 | 19.24 | 105,460 | -0.05(-0.23%) |
Apr 06, 2011 | 19.81 | 19.81 | 19.20 | 19.29 | 256,280 | -0.34(-1.71%) |
Apr 05, 2011 | 19.61 | 19.72 | 19.51 | 19.62 | 89,177 | +0.07(+0.36%) |
Apr 04, 2011 | 19.68 | 19.68 | 19.50 | 19.55 | 142,004 | +0.03(+0.16%) |