Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.20 | 15.50 | 15.15 | 15.50 | 4,268 | +0.10(+0.65%) |
Jun 29, 2011 | 15.40 | 15.45 | 15.25 | 15.40 | 44,141 | +0.00(+0.00%) |
Jun 28, 2011 | 15.45 | 15.45 | 15.30 | 15.40 | 1,440 | -0.11(-0.71%) |
Jun 27, 2011 | 15.33 | 15.70 | 15.33 | 15.51 | 9,434 | +0.00(+0.00%) |
Jun 24, 2011 | 15.80 | 15.80 | 15.50 | 15.51 | 2,305 | -0.29(-1.84%) |
Jun 23, 2011 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) | |
Jun 22, 2011 | 15.59 | 15.90 | 15.55 | 15.80 | 23,683 | +0.00(+0.00%) |
Jun 21, 2011 | 15.80 | 15.80 | 15.66 | 15.80 | 2,900 | -0.10(-0.63%) |
Jun 20, 2011 | 15.89 | 15.98 | 15.90 | 15.90 | 5,400 | +0.00(+0.00%) |
Jun 17, 2011 | 15.55 | 15.90 | 15.55 | 15.90 | 11,600 | +0.20(+1.27%) |
Jun 16, 2011 | 15.61 | 15.70 | 15.61 | 15.70 | 3,440 | +0.23(+1.49%) |
Jun 15, 2011 | 15.55 | 15.58 | 15.40 | 15.47 | 5,242 | -0.08(-0.51%) |
Jun 14, 2011 | 15.68 | 15.75 | 15.55 | 15.55 | 191,303 | -0.12(-0.77%) |
Jun 13, 2011 | 15.28 | 15.70 | 15.28 | 15.67 | 218,330 | +0.02(+0.13%) |
Jun 10, 2011 | 15.60 | 15.65 | 15.40 | 15.65 | 4,928 | -0.05(-0.32%) |
Jun 09, 2011 | 15.70 | 15.70 | 15.60 | 15.70 | 210,100 | +0.00(+0.00%) |
Jun 08, 2011 | 15.65 | 15.85 | 15.60 | 15.70 | 16,287 | -0.20(-1.26%) |
Jun 07, 2011 | 15.80 | 15.90 | 15.64 | 15.90 | 6,660 | +0.05(+0.32%) |
Jun 06, 2011 | 15.00 | 15.85 | 15.00 | 15.85 | 9,641 | -0.05(-0.31%) |
Jun 03, 2011 | 15.90 | 15.90 | 14.80 | 15.90 | 34,099 | -0.10(-0.62%) |
May 24, 2011 | 15.97 | 16.19 | 15.73 | 16.00 | 14,837 | -0.05(-0.31%) |
May 20, 2011 | 15.97 | 16.05 | 15.86 | 16.05 | 13,379 | +0.05(+0.31%) |
May 19, 2011 | 16.01 | 16.10 | 16.00 | 16.00 | 125,837 | -0.10(-0.62%) |
May 18, 2011 | 16.05 | 16.10 | 15.93 | 16.10 | 21,950 | +0.00(+0.00%) |
May 17, 2011 | 16.26 | 16.26 | 16.05 | 16.10 | 25,550 | -0.35(-2.13%) |
May 16, 2011 | 16.49 | 16.54 | 16.34 | 16.45 | 12,400 | -0.04(-0.24%) |
May 13, 2011 | 16.39 | 16.49 | 16.39 | 16.49 | 3,185 | +0.10(+0.61%) |
May 12, 2011 | 16.26 | 16.45 | 16.23 | 16.39 | 2,763 | -0.01(-0.06%) |
May 11, 2011 | 16.51 | 16.54 | 16.32 | 16.40 | 4,276 | -0.11(-0.67%) |
May 10, 2011 | 16.50 | 16.52 | 16.20 | 16.51 | 12,025 | +0.02(+0.12%) |
May 09, 2011 | 16.01 | 16.54 | 16.00 | 16.49 | 108,846 | +0.59(+3.71%) |
May 06, 2011 | 16.04 | 16.04 | 15.90 | 15.90 | 1,700 | -0.09(-0.56%) |
May 05, 2011 | 16.01 | 16.05 | 15.99 | 15.99 | 5,756 | -0.05(-0.31%) |
May 04, 2011 | 16.11 | 16.11 | 15.76 | 16.04 | 55,923 | -0.16(-0.99%) |
May 03, 2011 | 16.11 | 16.20 | 16.11 | 16.20 | 925 | +0.10(+0.62%) |
May 02, 2011 | 16.23 | 16.10 | 16.10 | 16.10 | 6,717 | -0.21(-1.29%) |
Apr 29, 2011 | 16.21 | 16.35 | 16.20 | 16.31 | 1,640 | +0.11(+0.68%) |
Apr 28, 2011 | 16.49 | 16.49 | 16.20 | 16.20 | 5,630 | -0.20(-1.22%) |
Apr 27, 2011 | 16.55 | 16.55 | 16.40 | 16.40 | 2,342 | -0.15(-0.91%) |
Apr 26, 2011 | 16.51 | 16.55 | 16.50 | 16.55 | 5,575 | +0.00(+0.00%) |
Apr 25, 2011 | 16.29 | 16.55 | 16.29 | 16.55 | 6,180 | +0.26(+1.60%) |
Apr 21, 2011 | 16.02 | 16.51 | 16.00 | 16.29 | 55,270 | +0.18(+1.12%) |
Apr 20, 2011 | 16.00 | 16.66 | 16.00 | 16.11 | 6,711 | +0.00(+0.00%) |
Apr 19, 2011 | 16.69 | 16.69 | 16.00 | 16.11 | 6,533 | +0.11(+0.69%) |
Apr 18, 2011 | 16.00 | 16.01 | 16.00 | 16.00 | 978 | -0.15(-0.93%) |
Apr 15, 2011 | 16.15 | 16.15 | 16.00 | 16.15 | 6,300 | +0.00(+0.00%) |
Apr 14, 2011 | 16.07 | 16.20 | 16.05 | 16.15 | 19,955 | +0.07(+0.44%) |
Apr 13, 2011 | 15.85 | 16.08 | 15.85 | 16.08 | 3,500 | +0.01(+0.06%) |
Apr 12, 2011 | 16.07 | 16.07 | 16.07 | 16.07 | 545 | +0.02(+0.12%) |
Apr 11, 2011 | 16.00 | 16.05 | 15.80 | 16.05 | 3,591 | +0.05(+0.31%) |
Apr 08, 2011 | 15.84 | 16.00 | 15.84 | 16.00 | 12,662 | +0.19(+1.20%) |
Apr 07, 2011 | 15.80 | 15.89 | 15.80 | 15.81 | 3,450 | +0.01(+0.06%) |
Apr 06, 2011 | 15.90 | 15.95 | 15.80 | 15.80 | 3,995 | -0.10(-0.63%) |
Apr 05, 2011 | 15.69 | 15.90 | 15.69 | 15.90 | 3,510 | +0.05(+0.32%) |
Apr 04, 2011 | 15.67 | 15.85 | 15.67 | 15.85 | 4,000 | +0.10(+0.63%) |