Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.14 | 16.25 | 16.14 | 16.24 | 189,699 | +0.13(+0.82%) |
Jun 29, 2011 | 16.06 | 16.13 | 16.01 | 16.11 | 1,103,743 | +0.10(+0.63%) |
Jun 28, 2011 | 15.84 | 16.01 | 15.82 | 16.01 | 109,770 | +0.23(+1.47%) |
Jun 27, 2011 | 15.63 | 15.83 | 15.58 | 15.77 | 1,541,031 | +0.16(+1.06%) |
Jun 24, 2011 | 15.80 | 15.82 | 15.59 | 15.61 | 31,678 | -0.18(-1.15%) |
Jun 23, 2011 | 15.59 | 15.80 | 15.56 | 15.79 | 180,358 | +0.04(+0.24%) |
Jun 22, 2011 | 15.84 | 15.88 | 15.75 | 15.75 | 40,351 | -0.13(-0.84%) |
Jun 21, 2011 | 15.68 | 15.89 | 15.64 | 15.89 | 166,352 | +0.27(+1.75%) |
Jun 20, 2011 | 15.59 | 15.63 | 15.58 | 15.61 | 188,302 | +0.13(+0.82%) |
Jun 17, 2011 | 15.59 | 15.60 | 15.46 | 15.49 | 53,488 | +0.08(+0.53%) |
Jun 16, 2011 | 15.38 | 15.48 | 15.30 | 15.41 | 68,246 | +0.01(+0.06%) |
Jun 15, 2011 | 15.50 | 15.58 | 15.38 | 15.40 | 266,826 | -0.20(-1.31%) |
Jun 14, 2011 | 15.51 | 15.66 | 15.51 | 15.60 | 202,808 | +0.21(+1.34%) |
Jun 13, 2011 | 15.44 | 15.51 | 15.34 | 15.39 | 348,431 | -0.01(-0.07%) |
Jun 10, 2011 | 15.63 | 15.63 | 15.40 | 15.41 | 60,798 | -0.27(-1.73%) |
Jun 09, 2011 | 15.58 | 15.73 | 15.58 | 15.68 | 59,501 | +0.10(+0.67%) |
Jun 08, 2011 | 15.62 | 15.67 | 15.54 | 15.57 | 82,635 | -0.09(-0.57%) |
Jun 07, 2011 | 15.69 | 15.81 | 15.66 | 15.66 | 165,685 | +0.03(+0.21%) |
Jun 06, 2011 | 15.80 | 15.81 | 15.63 | 15.63 | 73,646 | -0.18(-1.17%) |
Jun 03, 2011 | 15.83 | 15.93 | 15.80 | 15.81 | 87,040 | -0.30(-1.87%) |
May 24, 2011 | 16.24 | 16.24 | 16.10 | 16.11 | 19,712 | -0.09(-0.56%) |
May 23, 2011 | 16.16 | 16.27 | 16.14 | 16.20 | 59,879 | -0.14(-0.83%) |
May 20, 2011 | 16.46 | 16.46 | 16.29 | 16.34 | 186,082 | -0.14(-0.84%) |
May 19, 2011 | 16.51 | 16.51 | 16.41 | 16.48 | 77,564 | +0.03(+0.20%) |
May 18, 2011 | 16.30 | 16.46 | 16.24 | 16.44 | 1,034,656 | +0.17(+1.02%) |
May 17, 2011 | 16.20 | 16.30 | 16.20 | 16.28 | 92,309 | +0.03(+0.16%) |
May 16, 2011 | 16.42 | 16.42 | 16.25 | 16.25 | 120,762 | -0.22(-1.32%) |
May 13, 2011 | 16.57 | 16.57 | 16.42 | 16.47 | 49,930 | -0.09(-0.53%) |
May 12, 2011 | 16.38 | 16.57 | 16.34 | 16.56 | 149,018 | +0.13(+0.81%) |
May 11, 2011 | 16.50 | 16.51 | 16.33 | 16.42 | 84,221 | -0.10(-0.62%) |
May 10, 2011 | 16.36 | 16.55 | 16.36 | 16.53 | 111,197 | +0.21(+1.31%) |
May 09, 2011 | 16.26 | 16.35 | 16.26 | 16.31 | 287,196 | +0.06(+0.38%) |
May 06, 2011 | 16.39 | 16.43 | 16.23 | 16.25 | 187,023 | +0.02(+0.10%) |
May 05, 2011 | 16.21 | 16.37 | 16.14 | 16.24 | 34,141 | -0.00(-0.03%) |
May 04, 2011 | 16.31 | 16.32 | 16.18 | 16.24 | 39,906 | -0.07(-0.45%) |
May 03, 2011 | 16.33 | 16.38 | 16.26 | 16.31 | 87,305 | -0.06(-0.35%) |
May 02, 2011 | 16.38 | 16.38 | 16.35 | 16.37 | 48,557 | +0.05(+0.29%) |
Apr 29, 2011 | 16.32 | 16.36 | 16.31 | 16.32 | 60,473 | +0.01(+0.08%) |
Apr 28, 2011 | 16.27 | 16.33 | 16.26 | 16.31 | 81,235 | +0.03(+0.18%) |
Apr 27, 2011 | 16.12 | 16.30 | 16.12 | 16.28 | 66,459 | +0.18(+1.13%) |
Apr 26, 2011 | 16.10 | 16.14 | 16.04 | 16.10 | 111,188 | +0.06(+0.35%) |
Apr 25, 2011 | 16.05 | 16.06 | 16.02 | 16.05 | 28,471 | -0.01(-0.08%) |
Apr 21, 2011 | 16.07 | 16.07 | 15.99 | 16.06 | 66,170 | +0.07(+0.44%) |
Apr 20, 2011 | 15.97 | 16.03 | 15.95 | 15.99 | 65,161 | +0.22(+1.41%) |
Apr 19, 2011 | 15.74 | 15.77 | 15.67 | 15.77 | 95,966 | +0.04(+0.27%) |
Apr 18, 2011 | 15.73 | 15.73 | 15.55 | 15.72 | 340,090 | -0.13(-0.84%) |
Apr 15, 2011 | 15.77 | 15.87 | 15.73 | 15.86 | 25,593 | +0.11(+0.71%) |
Apr 14, 2011 | 15.67 | 15.76 | 15.62 | 15.75 | 70,678 | -0.02(-0.13%) |
Apr 13, 2011 | 15.81 | 15.84 | 15.70 | 15.77 | 52,687 | +0.02(+0.13%) |
Apr 12, 2011 | 15.68 | 15.79 | 15.68 | 15.75 | 264,755 | -0.01(-0.09%) |
Apr 11, 2011 | 15.82 | 15.82 | 15.73 | 15.76 | 64,644 | -0.01(-0.04%) |
Apr 08, 2011 | 15.88 | 15.88 | 15.71 | 15.77 | 27,998 | -0.08(-0.50%) |
Apr 07, 2011 | 15.86 | 15.91 | 15.76 | 15.85 | 71,642 | -0.04(-0.22%) |
Apr 06, 2011 | 15.97 | 15.97 | 15.83 | 15.88 | 75,857 | +0.01(+0.06%) |
Apr 05, 2011 | 15.76 | 15.93 | 15.76 | 15.87 | 44,549 | +0.07(+0.44%) |
Apr 04, 2011 | 15.84 | 15.84 | 15.77 | 15.80 | 39,604 | +0.02(+0.14%) |