Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.11 | 17.18 | 16.99 | 17.15 | 278,084 | +0.10(+0.56%) |
Jun 29, 2011 | 16.90 | 17.06 | 16.81 | 17.06 | 176,222 | +0.33(+1.99%) |
Jun 28, 2011 | 16.69 | 16.73 | 16.60 | 16.73 | 18,916 | +0.07(+0.44%) |
Jun 27, 2011 | 16.53 | 16.71 | 16.44 | 16.65 | 62,998 | +0.24(+1.44%) |
Jun 24, 2011 | 16.59 | 16.62 | 16.41 | 16.41 | 29,578 | -0.15(-0.90%) |
Jun 23, 2011 | 16.55 | 16.60 | 16.43 | 16.56 | 227,433 | -0.13(-0.79%) |
Jun 22, 2011 | 16.81 | 16.94 | 16.70 | 16.70 | 29,079 | -0.19(-1.13%) |
Jun 21, 2011 | 16.89 | 16.94 | 16.80 | 16.89 | 74,274 | +0.09(+0.53%) |
Jun 20, 2011 | 16.82 | 16.83 | 16.76 | 16.80 | 363,947 | -0.05(-0.31%) |
Jun 17, 2011 | 16.88 | 16.91 | 16.74 | 16.85 | 163,519 | +0.13(+0.75%) |
Jun 16, 2011 | 16.57 | 16.81 | 16.57 | 16.72 | 49,861 | +0.15(+0.89%) |
Jun 15, 2011 | 16.69 | 16.72 | 16.51 | 16.58 | 45,341 | -0.24(-1.40%) |
Jun 14, 2011 | 16.76 | 16.91 | 16.75 | 16.81 | 54,281 | +0.18(+1.11%) |
Jun 13, 2011 | 16.60 | 16.69 | 16.47 | 16.63 | 43,069 | +0.07(+0.40%) |
Jun 10, 2011 | 16.59 | 16.68 | 16.31 | 16.56 | 47,342 | -0.13(-0.79%) |
Jun 09, 2011 | 16.60 | 16.76 | 16.56 | 16.70 | 19,857 | +0.11(+0.67%) |
Jun 08, 2011 | 16.62 | 16.77 | 16.56 | 16.59 | 44,043 | -0.04(-0.22%) |
Jun 07, 2011 | 16.70 | 16.83 | 16.62 | 16.62 | 27,689 | +0.01(+0.04%) |
Jun 06, 2011 | 16.84 | 16.84 | 16.51 | 16.61 | 32,712 | -0.19(-1.14%) |
Jun 03, 2011 | 16.79 | 17.00 | 16.79 | 16.81 | 19,797 | -0.41(-2.35%) |
May 24, 2011 | 17.25 | 17.27 | 17.13 | 17.21 | 48,364 | -0.03(-0.17%) |
May 23, 2011 | 17.30 | 17.41 | 17.23 | 17.24 | 32,803 | -0.26(-1.47%) |
May 20, 2011 | 17.75 | 17.79 | 17.48 | 17.50 | 32,076 | -0.29(-1.66%) |
May 19, 2011 | 17.77 | 17.82 | 17.70 | 17.79 | 35,131 | +0.04(+0.25%) |
May 18, 2011 | 17.67 | 17.76 | 17.62 | 17.75 | 16,939 | +0.07(+0.42%) |
May 17, 2011 | 17.35 | 17.69 | 17.35 | 17.67 | 28,118 | +0.24(+1.39%) |
May 16, 2011 | 17.37 | 17.58 | 17.31 | 17.43 | 28,672 | +0.00(+0.00%) |
May 13, 2011 | 17.71 | 17.71 | 17.40 | 17.43 | 35,396 | -0.30(-1.70%) |
May 12, 2011 | 17.66 | 17.76 | 17.51 | 17.73 | 69,614 | +0.02(+0.12%) |
May 11, 2011 | 17.86 | 17.86 | 17.67 | 17.71 | 29,658 | -0.13(-0.70%) |
May 10, 2011 | 17.64 | 17.85 | 17.62 | 17.84 | 41,213 | +0.23(+1.30%) |
May 09, 2011 | 17.62 | 17.66 | 17.53 | 17.61 | 34,598 | -0.04(-0.21%) |
May 06, 2011 | 17.74 | 17.78 | 17.60 | 17.65 | 52,331 | +0.01(+0.04%) |
May 05, 2011 | 17.81 | 17.81 | 17.58 | 17.64 | 70,396 | -0.24(-1.36%) |
May 04, 2011 | 18.04 | 18.04 | 17.82 | 17.88 | 55,238 | -0.14(-0.78%) |
May 03, 2011 | 17.83 | 18.03 | 17.83 | 18.02 | 44,365 | +0.13(+0.74%) |
May 02, 2011 | 17.88 | 17.90 | 17.87 | 17.89 | 24,053 | -0.04(-0.21%) |
Apr 29, 2011 | 17.92 | 17.94 | 17.81 | 17.93 | 42,170 | +0.01(+0.04%) |
Apr 28, 2011 | 17.76 | 17.93 | 17.76 | 17.92 | 22,619 | +0.07(+0.37%) |
Apr 27, 2011 | 17.68 | 17.87 | 17.68 | 17.85 | 67,031 | +0.17(+0.96%) |
Apr 26, 2011 | 17.56 | 17.68 | 17.56 | 17.68 | 24,059 | +0.19(+1.09%) |
Apr 25, 2011 | 17.54 | 17.57 | 17.47 | 17.49 | 176,773 | +0.00(+0.00%) |
Apr 21, 2011 | 17.50 | 17.50 | 17.29 | 17.49 | 64,274 | +0.03(+0.17%) |
Apr 20, 2011 | 17.67 | 17.70 | 17.40 | 17.46 | 88,845 | -0.03(-0.19%) |
Apr 19, 2011 | 17.70 | 17.71 | 17.45 | 17.49 | 137,831 | -0.10(-0.57%) |
Apr 18, 2011 | 17.63 | 17.72 | 17.58 | 17.59 | 24,286 | -0.21(-1.20%) |
Apr 15, 2011 | 17.80 | 17.86 | 17.75 | 17.81 | 17,347 | +0.05(+0.29%) |
Apr 14, 2011 | 17.76 | 17.78 | 17.62 | 17.76 | 46,983 | -0.10(-0.54%) |
Apr 13, 2011 | 18.06 | 18.06 | 17.82 | 17.85 | 98,190 | -0.18(-0.98%) |
Apr 12, 2011 | 17.98 | 18.14 | 17.96 | 18.03 | 41,471 | -0.03(-0.16%) |
Apr 11, 2011 | 18.13 | 18.14 | 18.03 | 18.06 | 37,874 | -0.02(-0.12%) |
Apr 08, 2011 | 18.32 | 18.32 | 18.02 | 18.08 | 53,557 | -0.16(-0.89%) |
Apr 07, 2011 | 18.37 | 18.40 | 18.22 | 18.24 | 60,389 | -0.10(-0.56%) |
Apr 06, 2011 | 18.13 | 18.37 | 18.11 | 18.35 | 43,872 | +0.27(+1.47%) |
Apr 05, 2011 | 18.12 | 18.18 | 18.08 | 18.08 | 24,164 | -0.07(-0.37%) |
Apr 04, 2011 | 18.26 | 18.26 | 18.11 | 18.15 | 16,902 | -0.01(-0.04%) |