Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.09 | 17.29 | 17.04 | 17.27 | 944,935 | +0.21(+1.24%) |
Jun 29, 2011 | 17.16 | 17.16 | 16.88 | 17.06 | 610,994 | -0.05(-0.31%) |
Jun 28, 2011 | 17.00 | 17.19 | 16.92 | 17.11 | 870,812 | +0.24(+1.42%) |
Jun 27, 2011 | 16.69 | 16.94 | 16.62 | 16.88 | 653,593 | +0.17(+1.01%) |
Jun 24, 2011 | 16.70 | 16.81 | 16.46 | 16.71 | 1,044,306 | +0.07(+0.40%) |
Jun 23, 2011 | 16.35 | 16.66 | 16.22 | 16.64 | 847,091 | +0.12(+0.70%) |
Jun 22, 2011 | 16.62 | 16.83 | 16.51 | 16.52 | 549,316 | -0.22(-1.31%) |
Jun 21, 2011 | 16.51 | 16.78 | 16.40 | 16.74 | 880,732 | +0.31(+1.91%) |
Jun 20, 2011 | 16.47 | 16.48 | 16.36 | 16.43 | 745,513 | +0.34(+2.10%) |
Jun 17, 2011 | 16.32 | 16.34 | 16.04 | 16.09 | 1,006,897 | -0.09(-0.59%) |
Jun 16, 2011 | 15.96 | 16.21 | 15.80 | 16.19 | 1,037,033 | +0.24(+1.50%) |
Jun 15, 2011 | 16.17 | 16.27 | 15.88 | 15.95 | 652,451 | -0.38(-2.30%) |
Jun 14, 2011 | 16.29 | 16.36 | 16.13 | 16.32 | 1,319,237 | +0.20(+1.25%) |
Jun 13, 2011 | 15.46 | 16.24 | 15.46 | 16.12 | 1,964,671 | +0.79(+5.14%) |
Jun 10, 2011 | 15.17 | 15.45 | 15.16 | 15.33 | 1,647,754 | +0.03(+0.19%) |
Jun 09, 2011 | 14.85 | 15.33 | 14.84 | 15.30 | 1,048,420 | +0.51(+3.43%) |
Jun 08, 2011 | 15.02 | 15.16 | 14.78 | 14.80 | 628,361 | -0.30(-1.97%) |
Jun 07, 2011 | 15.00 | 15.20 | 14.90 | 15.09 | 607,377 | +0.19(+1.27%) |
Jun 06, 2011 | 15.02 | 15.16 | 14.90 | 14.90 | 533,159 | -0.16(-1.09%) |
Jun 03, 2011 | 15.12 | 15.35 | 15.06 | 15.07 | 717,816 | -0.57(-3.67%) |
May 24, 2011 | 15.77 | 15.82 | 15.63 | 15.64 | 800,873 | -0.07(-0.42%) |
May 23, 2011 | 15.79 | 15.89 | 15.69 | 15.71 | 875,467 | -0.32(-1.98%) |
May 20, 2011 | 16.11 | 16.19 | 15.83 | 16.03 | 1,296,430 | -0.16(-0.97%) |
May 19, 2011 | 16.03 | 16.23 | 15.85 | 16.18 | 575,450 | +0.21(+1.34%) |
May 18, 2011 | 15.76 | 16.01 | 15.75 | 15.97 | 512,124 | +0.21(+1.34%) |
May 17, 2011 | 15.72 | 15.83 | 15.56 | 15.76 | 693,309 | -0.07(-0.42%) |
May 16, 2011 | 15.98 | 16.00 | 15.80 | 15.82 | 697,346 | -0.22(-1.39%) |
May 13, 2011 | 16.31 | 16.41 | 16.03 | 16.05 | 611,106 | -0.29(-1.79%) |
May 12, 2011 | 15.88 | 16.35 | 15.86 | 16.34 | 553,942 | +0.32(+1.98%) |
May 11, 2011 | 15.97 | 16.10 | 15.92 | 16.02 | 723,035 | -0.00(-0.03%) |
May 10, 2011 | 15.89 | 16.05 | 15.86 | 16.03 | 665,438 | +0.16(+0.99%) |
May 09, 2011 | 15.72 | 15.92 | 15.67 | 15.87 | 552,962 | +0.09(+0.55%) |
May 06, 2011 | 15.94 | 15.98 | 15.68 | 15.78 | 713,283 | +0.07(+0.42%) |
May 05, 2011 | 15.61 | 15.85 | 15.47 | 15.72 | 976,354 | -0.03(-0.21%) |
May 04, 2011 | 15.93 | 16.07 | 15.64 | 15.75 | 791,431 | -0.14(-0.91%) |
May 03, 2011 | 16.05 | 16.19 | 15.74 | 15.89 | 535,719 | -0.16(-0.98%) |
May 02, 2011 | 16.06 | 16.08 | 16.03 | 16.05 | 459,462 | -0.32(-1.94%) |
Apr 29, 2011 | 16.53 | 16.54 | 16.34 | 16.37 | 441,261 | -0.17(-1.05%) |
Apr 28, 2011 | 16.41 | 16.54 | 16.29 | 16.54 | 456,056 | +0.07(+0.43%) |
Apr 27, 2011 | 16.19 | 16.49 | 16.19 | 16.47 | 734,483 | +0.26(+1.58%) |
Apr 26, 2011 | 16.09 | 16.26 | 15.92 | 16.22 | 938,061 | +0.17(+1.05%) |
Apr 25, 2011 | 16.09 | 16.11 | 15.88 | 16.05 | 614,885 | -0.04(-0.26%) |
Apr 21, 2011 | 16.09 | 16.18 | 15.88 | 16.09 | 822,490 | +0.08(+0.49%) |
Apr 20, 2011 | 16.49 | 16.50 | 15.55 | 16.01 | 1,413,749 | -0.16(-1.02%) |
Apr 19, 2011 | 15.89 | 16.70 | 15.61 | 16.17 | 2,865,898 | +0.67(+4.31%) |
Apr 18, 2011 | 15.55 | 15.55 | 15.35 | 15.51 | 825,925 | -0.26(-1.65%) |
Apr 15, 2011 | 15.70 | 15.78 | 15.52 | 15.77 | 1,184,995 | +0.04(+0.24%) |
Apr 14, 2011 | 15.67 | 15.84 | 15.58 | 15.73 | 1,090,735 | -0.03(-0.21%) |
Apr 13, 2011 | 15.43 | 15.78 | 15.39 | 15.76 | 564,092 | +0.42(+2.74%) |
Apr 12, 2011 | 15.23 | 15.40 | 15.23 | 15.34 | 423,416 | +0.03(+0.22%) |
Apr 11, 2011 | 15.30 | 15.37 | 15.19 | 15.31 | 392,797 | +0.01(+0.05%) |
Apr 08, 2011 | 15.50 | 15.53 | 15.18 | 15.30 | 299,226 | -0.11(-0.72%) |
Apr 07, 2011 | 15.51 | 15.62 | 15.35 | 15.41 | 415,050 | -0.07(-0.45%) |
Apr 06, 2011 | 15.72 | 15.74 | 15.44 | 15.48 | 481,488 | -0.13(-0.82%) |
Apr 05, 2011 | 15.49 | 15.73 | 15.45 | 15.61 | 356,160 | +0.04(+0.24%) |
Apr 04, 2011 | 15.56 | 15.63 | 15.45 | 15.57 | 374,448 | +0.07(+0.43%) |