Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.91 | 18.05 | 17.74 | 17.97 | 515,835 | +0.13(+0.73%) |
Jun 29, 2011 | 18.02 | 18.08 | 17.79 | 17.84 | 212,345 | -0.20(-1.11%) |
Jun 28, 2011 | 17.81 | 18.04 | 17.60 | 18.04 | 201,115 | +0.32(+1.81%) |
Jun 27, 2011 | 17.45 | 17.78 | 17.45 | 17.72 | 239,281 | +0.23(+1.32%) |
Jun 24, 2011 | 17.76 | 17.87 | 17.48 | 17.49 | 519,992 | -0.23(-1.30%) |
Jun 23, 2011 | 17.60 | 17.72 | 17.03 | 17.72 | 679,981 | -0.10(-0.56%) |
Jun 22, 2011 | 18.00 | 18.09 | 17.75 | 17.82 | 749,131 | -0.23(-1.27%) |
Jun 21, 2011 | 18.09 | 18.16 | 17.52 | 18.05 | 635,529 | +0.08(+0.45%) |
Jun 20, 2011 | 17.99 | 18.30 | 17.89 | 17.97 | 357,542 | -0.03(-0.17%) |
Jun 17, 2011 | 17.45 | 18.10 | 17.29 | 18.00 | 1,618,901 | -0.57(-3.07%) |
Jun 16, 2011 | 18.05 | 18.59 | 18.00 | 18.57 | 223,806 | +0.51(+2.82%) |
Jun 15, 2011 | 18.27 | 18.48 | 17.98 | 18.06 | 95,851 | -0.38(-2.06%) |
Jun 14, 2011 | 18.91 | 19.06 | 18.35 | 18.44 | 184,310 | -0.36(-1.91%) |
Jun 13, 2011 | 18.75 | 18.94 | 18.75 | 18.80 | 146,776 | +0.13(+0.70%) |
Jun 10, 2011 | 18.48 | 18.80 | 18.44 | 18.67 | 190,417 | +0.17(+0.92%) |
Jun 09, 2011 | 19.00 | 19.24 | 18.39 | 18.50 | 160,932 | -0.40(-2.12%) |
Jun 08, 2011 | 18.80 | 19.49 | 18.54 | 18.90 | 237,923 | +0.01(+0.05%) |
Jun 07, 2011 | 18.46 | 19.16 | 18.46 | 18.89 | 160,908 | +0.30(+1.61%) |
Jun 06, 2011 | 18.78 | 18.85 | 18.43 | 18.59 | 167,985 | -0.13(-0.69%) |
Jun 03, 2011 | 18.74 | 19.00 | 18.53 | 18.72 | 168,257 | +1.11(+6.30%) |
May 24, 2011 | 17.62 | 17.79 | 17.17 | 17.61 | 228,658 | -0.02(-0.11%) |
May 23, 2011 | 17.92 | 18.06 | 17.53 | 17.63 | 175,818 | -0.61(-3.34%) |
May 20, 2011 | 18.51 | 18.68 | 18.10 | 18.24 | 137,350 | -0.39(-2.09%) |
May 19, 2011 | 18.72 | 18.75 | 18.50 | 18.63 | 146,282 | +0.06(+0.32%) |
May 18, 2011 | 18.32 | 18.73 | 18.05 | 18.57 | 186,399 | +0.32(+1.75%) |
May 17, 2011 | 18.88 | 18.89 | 18.20 | 18.25 | 178,719 | -0.66(-3.49%) |
May 16, 2011 | 18.89 | 19.11 | 18.84 | 18.91 | 200,811 | -0.13(-0.68%) |
May 13, 2011 | 18.95 | 19.16 | 18.75 | 19.04 | 342,553 | +0.19(+1.01%) |
May 12, 2011 | 18.84 | 18.94 | 18.19 | 18.85 | 241,303 | -0.01(-0.05%) |
May 11, 2011 | 19.45 | 19.51 | 18.68 | 18.86 | 287,404 | -0.59(-3.03%) |
May 10, 2011 | 19.34 | 19.72 | 19.28 | 19.45 | 213,678 | +0.28(+1.46%) |
May 09, 2011 | 18.64 | 19.94 | 18.55 | 19.17 | 494,363 | +0.45(+2.40%) |
May 06, 2011 | 18.64 | 18.91 | 18.42 | 18.72 | 140,890 | +0.21(+1.12%) |
May 05, 2011 | 18.38 | 18.89 | 18.19 | 18.51 | 189,733 | +0.00(+0.00%) |
May 04, 2011 | 18.65 | 18.70 | 18.37 | 18.51 | 154,521 | -0.14(-0.77%) |
May 03, 2011 | 18.74 | 18.79 | 18.50 | 18.66 | 158,107 | -0.14(-0.77%) |
May 02, 2011 | 18.83 | 18.84 | 18.35 | 18.80 | 327,761 | +0.14(+0.77%) |
Apr 29, 2011 | 18.93 | 18.93 | 18.35 | 18.66 | 298,130 | -0.19(-1.02%) |
Apr 28, 2011 | 19.04 | 19.18 | 18.80 | 18.85 | 266,281 | -0.20(-1.05%) |
Apr 27, 2011 | 19.04 | 19.21 | 18.90 | 19.05 | 228,311 | +0.03(+0.17%) |
Apr 26, 2011 | 19.25 | 19.25 | 18.92 | 19.02 | 322,575 | -0.22(-1.16%) |
Apr 25, 2011 | 19.10 | 19.36 | 18.73 | 19.24 | 381,258 | +0.43(+2.30%) |
Apr 21, 2011 | 18.86 | 18.94 | 18.56 | 18.81 | 558,700 | +0.06(+0.34%) |
Apr 20, 2011 | 17.85 | 18.78 | 17.85 | 18.74 | 1,189,161 | +0.96(+5.40%) |
Apr 19, 2011 | 17.98 | 18.07 | 17.75 | 17.78 | 234,806 | -0.33(-1.81%) |
Apr 18, 2011 | 18.07 | 18.20 | 17.70 | 18.11 | 496,166 | +0.03(+0.18%) |
Apr 15, 2011 | 17.26 | 18.14 | 16.70 | 18.08 | 1,396,728 | +0.63(+3.62%) |
Apr 14, 2011 | 16.94 | 17.50 | 16.88 | 17.45 | 278,940 | +0.38(+2.20%) |
Apr 13, 2011 | 16.52 | 17.16 | 16.45 | 17.07 | 602,450 | +0.70(+4.25%) |
Apr 12, 2011 | 16.24 | 16.45 | 16.15 | 16.38 | 604,818 | +0.10(+0.59%) |
Apr 11, 2011 | 16.06 | 16.38 | 15.99 | 16.28 | 323,580 | +0.19(+1.19%) |
Apr 08, 2011 | 16.95 | 17.03 | 16.07 | 16.09 | 354,223 | -0.78(-4.65%) |
Apr 07, 2011 | 16.70 | 16.92 | 16.50 | 16.87 | 303,928 | +0.21(+1.25%) |
Apr 06, 2011 | 16.24 | 16.72 | 16.21 | 16.66 | 218,102 | +0.44(+2.71%) |
Apr 05, 2011 | 16.04 | 16.28 | 15.89 | 16.22 | 181,266 | +0.09(+0.55%) |
Apr 04, 2011 | 16.13 | 16.26 | 16.04 | 16.14 | 111,273 | +0.06(+0.40%) |