Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.43 | 15.62 | 15.38 | 15.41 | 134,344 | +0.01(+0.06%) |
Jun 29, 2011 | 15.41 | 15.45 | 15.22 | 15.40 | 230,188 | +0.11(+0.72%) |
Jun 28, 2011 | 15.10 | 15.38 | 15.06 | 15.29 | 192,862 | +0.29(+1.93%) |
Jun 27, 2011 | 15.01 | 15.18 | 14.88 | 15.00 | 268,650 | -0.03(-0.20%) |
Jun 24, 2011 | 15.19 | 15.30 | 14.97 | 15.03 | 395,771 | -0.17(-1.12%) |
Jun 23, 2011 | 15.43 | 15.49 | 14.93 | 15.20 | 160,805 | -0.42(-2.69%) |
Jun 22, 2011 | 15.67 | 15.97 | 15.61 | 15.62 | 115,449 | -0.15(-0.95%) |
Jun 21, 2011 | 15.57 | 15.81 | 15.49 | 15.77 | 149,941 | +0.34(+2.20%) |
Jun 20, 2011 | 15.43 | 15.50 | 15.22 | 15.43 | 191,233 | +0.10(+0.65%) |
Jun 17, 2011 | 16.00 | 16.00 | 15.32 | 15.33 | 269,713 | -0.56(-3.52%) |
Jun 16, 2011 | 16.02 | 16.30 | 15.84 | 15.89 | 152,173 | +0.06(+0.38%) |
Jun 15, 2011 | 16.04 | 16.19 | 15.72 | 15.83 | 121,155 | -0.41(-2.52%) |
Jun 14, 2011 | 16.08 | 16.41 | 16.08 | 16.24 | 182,400 | +0.37(+2.33%) |
Jun 13, 2011 | 16.19 | 16.26 | 15.86 | 15.87 | 188,560 | -0.21(-1.31%) |
Jun 10, 2011 | 16.22 | 16.49 | 16.04 | 16.08 | 392,573 | -0.28(-1.71%) |
Jun 09, 2011 | 16.09 | 16.43 | 16.07 | 16.36 | 226,465 | +0.37(+2.31%) |
Jun 08, 2011 | 16.06 | 16.07 | 15.90 | 15.99 | 237,998 | -0.11(-0.68%) |
Jun 07, 2011 | 16.39 | 16.39 | 16.04 | 16.10 | 184,018 | -0.08(-0.49%) |
Jun 06, 2011 | 16.43 | 16.56 | 16.16 | 16.18 | 256,624 | -0.22(-1.34%) |
Jun 03, 2011 | 16.49 | 16.72 | 16.33 | 16.40 | 189,660 | +0.10(+0.61%) |
May 24, 2011 | 16.40 | 16.55 | 16.25 | 16.30 | 265,903 | -0.07(-0.43%) |
May 23, 2011 | 17.00 | 17.15 | 16.36 | 16.37 | 467,369 | -0.84(-4.88%) |
May 20, 2011 | 17.24 | 17.46 | 17.10 | 17.21 | 271,358 | -0.18(-1.04%) |
May 19, 2011 | 17.55 | 17.58 | 17.32 | 17.39 | 292,777 | -0.14(-0.80%) |
May 18, 2011 | 17.66 | 17.66 | 17.42 | 17.53 | 336,982 | -0.09(-0.51%) |
May 17, 2011 | 17.50 | 17.70 | 17.30 | 17.62 | 139,849 | -0.02(-0.11%) |
May 16, 2011 | 17.97 | 18.05 | 17.51 | 17.64 | 175,727 | -0.48(-2.65%) |
May 13, 2011 | 18.44 | 18.44 | 18.09 | 18.12 | 144,255 | -0.32(-1.74%) |
May 12, 2011 | 18.27 | 18.48 | 18.14 | 18.44 | 239,392 | +0.07(+0.38%) |
May 11, 2011 | 18.67 | 18.76 | 18.35 | 18.37 | 122,238 | -0.39(-2.08%) |
May 10, 2011 | 18.70 | 18.89 | 18.66 | 18.76 | 124,673 | +0.20(+1.08%) |
May 09, 2011 | 18.60 | 18.69 | 18.49 | 18.56 | 125,493 | -0.10(-0.54%) |
May 06, 2011 | 18.60 | 19.19 | 18.52 | 18.66 | 216,000 | +0.31(+1.69%) |
May 05, 2011 | 18.35 | 18.80 | 18.11 | 18.35 | 234,269 | -0.11(-0.60%) |
May 04, 2011 | 18.69 | 19.04 | 18.00 | 18.46 | 262,025 | -0.20(-1.07%) |
May 03, 2011 | 18.78 | 18.87 | 18.53 | 18.66 | 178,149 | -0.21(-1.11%) |
May 02, 2011 | 18.81 | 18.99 | 18.66 | 18.87 | 223,291 | +0.12(+0.64%) |
Apr 29, 2011 | 18.90 | 19.14 | 18.75 | 18.75 | 316,965 | -0.21(-1.11%) |
Apr 28, 2011 | 18.65 | 18.96 | 18.52 | 18.96 | 330,464 | +0.18(+0.96%) |
Apr 27, 2011 | 18.77 | 18.87 | 17.15 | 18.78 | 477,891 | -0.06(-0.32%) |
Apr 26, 2011 | 18.40 | 18.92 | 18.20 | 18.84 | 190,896 | +0.54(+2.95%) |
Apr 25, 2011 | 18.32 | 18.36 | 18.10 | 18.30 | 155,418 | +0.08(+0.44%) |
Apr 21, 2011 | 18.44 | 18.55 | 18.04 | 18.22 | 105,584 | -0.08(-0.44%) |
Apr 20, 2011 | 17.83 | 18.31 | 17.83 | 18.30 | 148,810 | +0.71(+4.04%) |
Apr 19, 2011 | 17.80 | 17.90 | 17.46 | 17.59 | 196,777 | -0.20(-1.12%) |
Apr 18, 2011 | 17.88 | 17.89 | 17.63 | 17.79 | 174,332 | -0.35(-1.93%) |
Apr 15, 2011 | 18.06 | 18.28 | 18.02 | 18.14 | 191,479 | -0.01(-0.06%) |
Apr 14, 2011 | 17.80 | 18.17 | 17.79 | 18.15 | 137,416 | +0.14(+0.78%) |
Apr 13, 2011 | 17.81 | 18.04 | 17.66 | 18.01 | 183,899 | +0.28(+1.58%) |
Apr 12, 2011 | 17.58 | 17.87 | 17.50 | 17.73 | 362,877 | -0.01(-0.06%) |
Apr 11, 2011 | 18.04 | 18.13 | 17.65 | 17.74 | 218,635 | -0.34(-1.88%) |
Apr 08, 2011 | 18.60 | 18.60 | 17.93 | 18.08 | 228,746 | -0.45(-2.43%) |
Apr 07, 2011 | 18.81 | 18.90 | 18.36 | 18.53 | 174,927 | -0.27(-1.44%) |
Apr 06, 2011 | 18.85 | 18.98 | 18.27 | 18.80 | 215,631 | +0.01(+0.05%) |
Apr 05, 2011 | 18.98 | 18.98 | 18.71 | 18.79 | 233,824 | -0.25(-1.31%) |
Apr 04, 2011 | 18.98 | 19.18 | 18.98 | 19.04 | 186,048 | +0.15(+0.79%) |