Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.11 | 17.25 | 17.10 | 17.21 | 337,249 | +0.20(+1.16%) |
Jun 29, 2011 | 16.95 | 17.04 | 16.93 | 17.01 | 58,076 | +0.19(+1.14%) |
Jun 28, 2011 | 16.80 | 16.83 | 16.66 | 16.82 | 73,896 | +0.16(+0.99%) |
Jun 27, 2011 | 16.60 | 16.73 | 16.59 | 16.66 | 41,816 | +0.08(+0.50%) |
Jun 24, 2011 | 16.64 | 16.68 | 16.54 | 16.57 | 33,827 | -0.04(-0.24%) |
Jun 23, 2011 | 16.50 | 16.61 | 16.38 | 16.61 | 40,158 | -0.08(-0.45%) |
Jun 22, 2011 | 16.70 | 16.82 | 16.69 | 16.69 | 102,041 | -0.12(-0.72%) |
Jun 21, 2011 | 16.80 | 16.87 | 16.67 | 16.81 | 76,373 | +0.22(+1.35%) |
Jun 20, 2011 | 16.60 | 16.64 | 16.56 | 16.58 | 23,454 | -0.08(-0.45%) |
Jun 17, 2011 | 16.64 | 16.74 | 16.64 | 16.66 | 104,646 | +0.05(+0.31%) |
Jun 16, 2011 | 16.54 | 16.71 | 16.53 | 16.61 | 38,300 | -0.07(-0.41%) |
Jun 15, 2011 | 16.87 | 16.91 | 16.60 | 16.68 | 20,371 | -0.35(-2.08%) |
Jun 14, 2011 | 16.91 | 17.12 | 16.91 | 17.03 | 27,873 | +0.27(+1.60%) |
Jun 13, 2011 | 16.70 | 16.84 | 16.70 | 16.76 | 78,928 | -0.04(-0.22%) |
Jun 10, 2011 | 17.02 | 17.02 | 16.72 | 16.80 | 16,722 | -0.34(-1.97%) |
Jun 09, 2011 | 17.08 | 17.16 | 17.01 | 17.14 | 45,779 | +0.15(+0.89%) |
Jun 08, 2011 | 17.10 | 17.10 | 16.95 | 16.98 | 40,498 | -0.17(-1.00%) |
Jun 07, 2011 | 17.19 | 17.26 | 17.16 | 17.16 | 29,667 | +0.09(+0.53%) |
Jun 06, 2011 | 17.16 | 17.24 | 17.03 | 17.07 | 48,754 | -0.18(-1.02%) |
Jun 03, 2011 | 17.13 | 17.29 | 17.13 | 17.24 | 35,150 | +0.34(+2.03%) |
May 24, 2011 | 16.95 | 16.99 | 16.87 | 16.90 | 44,267 | +0.05(+0.29%) |
May 23, 2011 | 16.85 | 16.88 | 16.76 | 16.85 | 63,537 | -0.29(-1.72%) |
May 20, 2011 | 17.25 | 17.25 | 17.07 | 17.15 | 47,757 | -0.14(-0.84%) |
May 19, 2011 | 17.22 | 17.30 | 17.15 | 17.29 | 69,068 | +0.12(+0.72%) |
May 18, 2011 | 17.06 | 17.17 | 17.02 | 17.17 | 8,711 | +0.21(+1.23%) |
May 17, 2011 | 16.92 | 16.96 | 16.78 | 16.96 | 141,358 | +0.05(+0.32%) |
May 16, 2011 | 16.88 | 17.05 | 16.87 | 16.91 | 31,040 | -0.06(-0.35%) |
May 13, 2011 | 17.21 | 17.21 | 16.91 | 16.96 | 28,599 | -0.18(-1.06%) |
May 12, 2011 | 17.15 | 17.19 | 16.95 | 17.15 | 117,347 | +0.03(+0.19%) |
May 11, 2011 | 17.39 | 17.39 | 17.04 | 17.11 | 36,000 | -0.31(-1.75%) |
May 10, 2011 | 17.36 | 17.43 | 17.31 | 17.42 | 49,862 | +0.13(+0.77%) |
May 09, 2011 | 17.18 | 17.29 | 17.13 | 17.29 | 40,806 | +0.14(+0.81%) |
May 06, 2011 | 17.27 | 17.38 | 17.10 | 17.15 | 51,165 | +0.14(+0.82%) |
May 05, 2011 | 17.16 | 17.19 | 17.00 | 17.01 | 43,662 | -0.26(-1.49%) |
May 04, 2011 | 17.39 | 17.41 | 17.19 | 17.26 | 24,655 | -0.13(-0.74%) |
May 03, 2011 | 17.54 | 17.54 | 17.39 | 17.39 | 32,274 | -0.20(-1.16%) |
May 02, 2011 | 17.60 | 17.69 | 17.57 | 17.60 | 58,907 | +0.01(+0.06%) |
Apr 29, 2011 | 17.56 | 17.61 | 17.51 | 17.59 | 25,350 | +0.07(+0.43%) |
Apr 28, 2011 | 17.47 | 17.51 | 17.42 | 17.51 | 41,563 | +0.09(+0.52%) |
Apr 27, 2011 | 17.31 | 17.46 | 17.24 | 17.42 | 24,870 | +0.06(+0.34%) |
Apr 26, 2011 | 17.32 | 17.40 | 17.28 | 17.36 | 98,489 | +0.12(+0.71%) |
Apr 25, 2011 | 17.24 | 17.31 | 17.17 | 17.24 | 47,184 | -0.01(-0.06%) |
Apr 21, 2011 | 17.25 | 17.28 | 17.18 | 17.25 | 113,548 | +0.13(+0.75%) |
Apr 20, 2011 | 17.08 | 17.13 | 17.04 | 17.12 | 47,568 | +0.27(+1.62%) |
Apr 19, 2011 | 16.73 | 16.85 | 16.73 | 16.85 | 46,665 | +0.07(+0.41%) |
Apr 18, 2011 | 16.78 | 16.78 | 16.60 | 16.78 | 46,556 | -0.28(-1.66%) |
Apr 15, 2011 | 17.06 | 17.09 | 16.96 | 17.06 | 35,240 | +0.02(+0.09%) |
Apr 14, 2011 | 16.88 | 17.05 | 16.88 | 17.04 | 22,575 | +0.19(+1.11%) |
Apr 13, 2011 | 16.92 | 16.98 | 16.81 | 16.86 | 28,909 | +0.08(+0.45%) |
Apr 12, 2011 | 16.86 | 16.86 | 16.73 | 16.78 | 76,937 | -0.14(-0.85%) |
Apr 11, 2011 | 17.09 | 17.09 | 16.88 | 16.93 | 70,228 | -0.07(-0.41%) |
Apr 08, 2011 | 17.03 | 17.10 | 16.95 | 17.00 | 77,481 | +0.10(+0.57%) |
Apr 07, 2011 | 16.99 | 16.99 | 16.75 | 16.90 | 261,069 | -0.09(-0.50%) |
Apr 06, 2011 | 16.94 | 17.05 | 16.94 | 16.99 | 29,251 | +0.07(+0.41%) |
Apr 05, 2011 | 16.88 | 16.97 | 16.83 | 16.92 | 49,473 | +0.01(+0.03%) |
Apr 04, 2011 | 16.87 | 16.97 | 16.87 | 16.91 | 461,169 | +0.03(+0.18%) |