Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.48 | 17.64 | 17.48 | 17.48 | 1,835 | +0.28(+1.62%) |
Jun 29, 2011 | 17.37 | 17.40 | 17.20 | 17.20 | 1,941 | +0.03(+0.16%) |
Jun 28, 2011 | 17.18 | 17.18 | 17.18 | 17.18 | 810 | +0.15(+0.88%) |
Jun 27, 2011 | 16.93 | 17.05 | 16.93 | 17.03 | 1,203 | +0.07(+0.43%) |
Jun 24, 2011 | 17.08 | 17.08 | 16.54 | 16.95 | 5,272 | +0.00(+0.01%) |
Jun 23, 2011 | 16.95 | 16.95 | 16.95 | 16.95 | 3,187 | -0.07(-0.41%) |
Jun 22, 2011 | 17.07 | 17.13 | 17.02 | 17.02 | 1,086 | -0.66(-3.75%) |
Jun 21, 2011 | 17.49 | 17.69 | 17.49 | 17.69 | 1,336 | +0.18(+1.03%) |
Jun 20, 2011 | 17.40 | 17.50 | 17.31 | 17.50 | 21,262 | +0.07(+0.41%) |
Jun 17, 2011 | 17.42 | 17.46 | 17.36 | 17.43 | 3,007 | +0.16(+0.91%) |
Jun 16, 2011 | 17.22 | 17.28 | 17.22 | 17.28 | 1,227 | -0.05(-0.28%) |
Jun 15, 2011 | 17.47 | 17.47 | 17.32 | 17.32 | 4,250 | -0.27(-1.54%) |
Jun 14, 2011 | 17.60 | 17.60 | 17.60 | 17.60 | 432 | +0.22(+1.26%) |
Jun 13, 2011 | 17.44 | 17.44 | 17.38 | 17.38 | 2,220 | -0.08(-0.47%) |
Jun 10, 2011 | 17.43 | 17.51 | 17.39 | 17.46 | 9,217 | -0.25(-1.40%) |
Jun 09, 2011 | 17.72 | 17.75 | 17.71 | 17.71 | 919 | +0.27(+1.55%) |
Jun 08, 2011 | 17.61 | 17.61 | 17.44 | 17.44 | 2,510 | -0.32(-1.80%) |
Jun 07, 2011 | 17.71 | 17.76 | 17.61 | 17.76 | 2,265 | +0.15(+0.83%) |
Jun 06, 2011 | 17.63 | 17.63 | 17.61 | 17.61 | 1,208 | -0.14(-0.78%) |
Jun 03, 2011 | 17.66 | 17.75 | 17.66 | 17.75 | 1,354 | -0.10(-0.55%) |
May 24, 2011 | 17.81 | 17.85 | 17.78 | 17.85 | 2,390 | +0.03(+0.19%) |
May 23, 2011 | 17.83 | 17.85 | 17.79 | 17.81 | 7,302 | -0.30(-1.64%) |
May 18, 2011 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.07(+0.38%) |
May 17, 2011 | 18.03 | 18.04 | 17.96 | 18.04 | 6,723 | +0.03(+0.19%) |
May 16, 2011 | 18.01 | 18.01 | 18.01 | 18.01 | 637 | -0.24(-1.34%) |
May 12, 2011 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.07(+0.39%) |
May 11, 2011 | 18.18 | 18.18 | 18.18 | 18.18 | 1,062 | -0.15(-0.82%) |
May 10, 2011 | 18.25 | 18.33 | 18.25 | 18.33 | 2,300 | +0.15(+0.85%) |
May 09, 2011 | 18.18 | 18.18 | 18.18 | 18.18 | 1,049 | +0.13(+0.73%) |
May 06, 2011 | 18.26 | 18.26 | 18.05 | 18.05 | 1,968 | -0.09(-0.48%) |
May 05, 2011 | 18.15 | 18.15 | 18.13 | 18.13 | 1,261 | -0.04(-0.21%) |
May 04, 2011 | 18.29 | 18.29 | 18.07 | 18.17 | 3,054 | -0.24(-1.31%) |
May 02, 2011 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | -0.03(-0.16%) |
Apr 29, 2011 | 18.44 | 18.44 | 18.44 | 18.44 | 358 | +0.19(+1.03%) |
Apr 27, 2011 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.14(+0.75%) |
Apr 26, 2011 | 18.26 | 18.26 | 18.11 | 18.12 | 3,046 | +0.00(+0.00%) |
Apr 25, 2011 | 18.12 | 18.12 | 18.12 | 18.12 | 796 | +0.11(+0.63%) |
Apr 21, 2011 | 18.12 | 18.12 | 18.01 | 18.01 | 2,382 | -0.09(-0.52%) |
Apr 20, 2011 | 17.95 | 18.12 | 17.95 | 18.10 | 4,077 | +0.26(+1.48%) |
Apr 19, 2011 | 17.80 | 17.84 | 17.80 | 17.84 | 1,328 | +0.05(+0.27%) |
Apr 18, 2011 | 17.77 | 17.79 | 17.31 | 17.79 | 3,368 | -0.26(-1.44%) |
Apr 15, 2011 | 18.05 | 18.05 | 18.05 | 18.05 | 666 | +0.05(+0.29%) |
Apr 14, 2011 | 17.97 | 17.99 | 17.97 | 17.99 | 2,956 | -0.10(-0.56%) |
Apr 13, 2011 | 18.15 | 18.15 | 17.97 | 18.10 | 3,479 | +0.21(+1.20%) |
Apr 12, 2011 | 17.92 | 17.92 | 17.88 | 17.88 | 1,131 | -0.28(-1.55%) |
Apr 11, 2011 | 18.25 | 18.25 | 18.08 | 18.16 | 2,045 | +0.03(+0.17%) |
Apr 08, 2011 | 18.13 | 18.13 | 18.13 | 18.13 | 725 | +0.03(+0.17%) |
Apr 07, 2011 | 18.26 | 18.26 | 18.07 | 18.10 | 25,262 | -0.18(-1.00%) |
Apr 06, 2011 | 18.14 | 18.28 | 18.14 | 18.28 | 5,102 | +0.07(+0.39%) |
Apr 05, 2011 | 18.21 | 18.21 | 18.21 | 18.21 | 1,593 | -0.16(-0.86%) |
Apr 04, 2011 | 18.10 | 18.37 | 18.07 | 18.37 | 14,153 | +0.18(+0.97%) |