Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.12 | 17.18 | 16.98 | 17.10 | 680,259 | +0.01(+0.06%) |
Jun 29, 2011 | 17.32 | 17.32 | 16.92 | 17.09 | 731,493 | -0.06(-0.35%) |
Jun 28, 2011 | 17.11 | 17.29 | 17.05 | 17.15 | 1,267,510 | +0.14(+0.82%) |
Jun 27, 2011 | 16.94 | 17.15 | 16.62 | 17.01 | 1,368,757 | +0.16(+0.95%) |
Jun 24, 2011 | 17.23 | 17.26 | 16.77 | 16.85 | 7,984,588 | -0.33(-1.92%) |
Jun 23, 2011 | 16.96 | 17.32 | 16.74 | 17.18 | 1,651,633 | -0.05(-0.29%) |
Jun 22, 2011 | 17.38 | 17.80 | 17.19 | 17.23 | 1,187,355 | -0.20(-1.15%) |
Jun 21, 2011 | 16.86 | 17.48 | 16.79 | 17.43 | 1,363,649 | +0.63(+3.75%) |
Jun 20, 2011 | 16.72 | 16.81 | 16.66 | 16.80 | 1,646,918 | +0.23(+1.39%) |
Jun 17, 2011 | 16.30 | 16.90 | 16.25 | 16.57 | 2,210,344 | +0.43(+2.66%) |
Jun 16, 2011 | 15.99 | 16.35 | 15.83 | 16.14 | 985,563 | +0.16(+1.00%) |
Jun 15, 2011 | 16.05 | 16.36 | 15.88 | 15.98 | 1,137,575 | -0.26(-1.60%) |
Jun 14, 2011 | 15.81 | 16.47 | 15.71 | 16.24 | 1,142,076 | +0.67(+4.30%) |
Jun 13, 2011 | 15.66 | 15.99 | 15.48 | 15.57 | 839,635 | +0.02(+0.13%) |
Jun 10, 2011 | 16.01 | 16.04 | 15.28 | 15.55 | 1,243,115 | -0.56(-3.48%) |
Jun 09, 2011 | 15.85 | 16.27 | 15.70 | 16.11 | 1,126,802 | +0.31(+1.96%) |
Jun 08, 2011 | 16.05 | 16.08 | 15.65 | 15.80 | 1,349,480 | -0.27(-1.68%) |
Jun 07, 2011 | 15.94 | 16.42 | 15.94 | 16.07 | 1,114,375 | +0.23(+1.45%) |
Jun 06, 2011 | 16.32 | 16.44 | 15.82 | 15.84 | 782,832 | -0.51(-3.12%) |
Jun 03, 2011 | 16.06 | 16.52 | 15.94 | 16.35 | 932,908 | +0.51(+3.22%) |
May 24, 2011 | 15.86 | 16.00 | 15.61 | 15.84 | 608,138 | +0.06(+0.38%) |
May 23, 2011 | 15.88 | 16.08 | 15.71 | 15.78 | 744,842 | -0.37(-2.29%) |
May 20, 2011 | 16.20 | 16.40 | 15.84 | 16.15 | 1,021,091 | -0.32(-1.94%) |
May 19, 2011 | 16.34 | 16.61 | 16.24 | 16.47 | 872,331 | +0.17(+1.04%) |
May 18, 2011 | 15.64 | 16.37 | 15.59 | 16.30 | 763,515 | +0.65(+4.15%) |
May 17, 2011 | 15.73 | 15.97 | 15.51 | 15.65 | 602,609 | -0.14(-0.89%) |
May 16, 2011 | 16.21 | 16.34 | 15.73 | 15.79 | 705,289 | -0.52(-3.19%) |
May 13, 2011 | 16.38 | 16.73 | 16.20 | 16.31 | 853,493 | -0.04(-0.24%) |
May 12, 2011 | 15.73 | 16.38 | 15.50 | 16.35 | 924,730 | +0.55(+3.48%) |
May 11, 2011 | 15.89 | 16.00 | 15.38 | 15.80 | 615,383 | -0.12(-0.75%) |
May 10, 2011 | 15.50 | 15.94 | 15.38 | 15.92 | 809,195 | +0.45(+2.91%) |
May 09, 2011 | 15.73 | 15.85 | 15.39 | 15.47 | 1,025,843 | -0.33(-2.09%) |
May 06, 2011 | 15.75 | 16.16 | 15.56 | 15.80 | 1,062,604 | +0.79(+5.26%) |
May 05, 2011 | 14.29 | 15.30 | 14.14 | 15.01 | 1,349,300 | +0.35(+2.39%) |
May 04, 2011 | 14.83 | 14.90 | 14.29 | 14.66 | 867,148 | +0.18(+1.24%) |
May 03, 2011 | 14.52 | 14.64 | 14.34 | 14.48 | 582,646 | -0.04(-0.28%) |
May 02, 2011 | 14.55 | 14.55 | 14.50 | 14.52 | 600,597 | -0.27(-1.83%) |
Apr 29, 2011 | 14.83 | 15.00 | 14.71 | 14.79 | 659,875 | +0.00(+0.00%) |
Apr 28, 2011 | 14.63 | 14.84 | 14.51 | 14.79 | 490,168 | +0.14(+0.96%) |
Apr 27, 2011 | 14.52 | 14.73 | 14.41 | 14.65 | 658,217 | +0.18(+1.24%) |
Apr 26, 2011 | 14.26 | 14.73 | 14.19 | 14.47 | 568,207 | +0.27(+1.90%) |
Apr 25, 2011 | 14.22 | 14.25 | 14.00 | 14.20 | 393,353 | -0.10(-0.70%) |
Apr 21, 2011 | 14.36 | 14.44 | 14.15 | 14.30 | 361,558 | +0.06(+0.42%) |
Apr 20, 2011 | 13.68 | 14.24 | 13.68 | 14.24 | 837,525 | +0.83(+6.19%) |
Apr 19, 2011 | 13.44 | 13.51 | 13.18 | 13.41 | 569,485 | -0.01(-0.07%) |
Apr 18, 2011 | 13.47 | 13.55 | 13.16 | 13.42 | 568,421 | -0.25(-1.83%) |
Apr 15, 2011 | 13.59 | 13.80 | 13.53 | 13.67 | 676,013 | +0.02(+0.15%) |
Apr 14, 2011 | 13.59 | 13.69 | 13.53 | 13.65 | 408,476 | -0.08(-0.58%) |
Apr 13, 2011 | 14.06 | 14.13 | 13.51 | 13.73 | 585,542 | -0.29(-2.07%) |
Apr 12, 2011 | 14.19 | 14.49 | 13.98 | 14.02 | 680,247 | -0.23(-1.61%) |
Apr 11, 2011 | 14.06 | 14.30 | 14.03 | 14.25 | 565,108 | +0.19(+1.35%) |
Apr 08, 2011 | 14.62 | 14.66 | 13.88 | 14.06 | 507,000 | -0.48(-3.30%) |
Apr 07, 2011 | 14.39 | 14.90 | 14.39 | 14.54 | 627,327 | +0.12(+0.83%) |
Apr 06, 2011 | 14.43 | 14.60 | 14.22 | 14.42 | 498,306 | +0.09(+0.63%) |
Apr 05, 2011 | 13.74 | 14.52 | 13.71 | 14.33 | 831,884 | +0.54(+3.92%) |
Apr 04, 2011 | 13.84 | 13.96 | 13.63 | 13.79 | 430,531 | +0.00(+0.00%) |