Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.81 | 15.81 | 15.80 | 15.80 | 8,400 | +0.10(+0.64%) |
Jun 29, 2011 | 15.55 | 15.78 | 15.55 | 15.70 | 69,602 | -0.10(-0.63%) |
Jun 28, 2011 | 15.76 | 15.90 | 15.70 | 15.80 | 61,842 | -0.15(-0.94%) |
Jun 27, 2011 | 15.90 | 16.07 | 15.90 | 15.95 | 99,781 | -0.27(-1.66%) |
Jun 24, 2011 | 16.30 | 16.31 | 16.22 | 16.22 | 37,532 | +0.35(+2.21%) |
Jun 23, 2011 | 15.93 | 15.93 | 15.79 | 15.87 | 77,142 | -0.21(-1.31%) |
Jun 22, 2011 | 16.41 | 16.41 | 16.08 | 16.08 | 121,530 | -0.13(-0.80%) |
Jun 21, 2011 | 16.03 | 16.21 | 16.03 | 16.21 | 3,396 | +0.06(+0.37%) |
Jun 20, 2011 | 16.05 | 16.15 | 16.05 | 16.15 | 2,583 | +0.03(+0.19%) |
Jun 17, 2011 | 16.22 | 16.22 | 16.08 | 16.12 | 5,924 | -0.08(-0.49%) |
Jun 16, 2011 | 16.04 | 16.33 | 16.04 | 16.20 | 7,856 | +0.21(+1.31%) |
Jun 15, 2011 | 16.24 | 16.24 | 15.99 | 15.99 | 3,433 | -0.25(-1.54%) |
Jun 14, 2011 | 16.16 | 16.42 | 16.16 | 16.24 | 3,992 | -0.10(-0.61%) |
Jun 13, 2011 | 16.20 | 16.34 | 16.20 | 16.34 | 5,280 | -0.06(-0.37%) |
Jun 10, 2011 | 16.26 | 16.40 | 16.26 | 16.40 | 1,809 | -0.12(-0.73%) |
Jun 09, 2011 | 16.32 | 16.53 | 16.32 | 16.52 | 3,423 | -0.21(-1.26%) |
Jun 08, 2011 | 16.64 | 16.73 | 16.63 | 16.73 | 8,912 | +0.15(+0.90%) |
Jun 07, 2011 | 16.56 | 16.79 | 16.56 | 16.58 | 2,570 | -0.20(-1.19%) |
Jun 06, 2011 | 16.90 | 17.00 | 16.78 | 16.78 | 3,986 | -0.20(-1.18%) |
Jun 03, 2011 | 16.90 | 16.98 | 16.90 | 16.98 | 2,610 | -0.66(-3.74%) |
May 24, 2011 | 17.44 | 17.64 | 17.44 | 17.64 | 3,881 | +0.21(+1.20%) |
May 23, 2011 | 17.37 | 17.63 | 17.37 | 17.43 | 6,468 | -0.56(-3.11%) |
May 20, 2011 | 17.99 | 18.00 | 17.99 | 17.99 | 1,883 | -0.21(-1.15%) |
May 19, 2011 | 18.14 | 18.20 | 18.11 | 18.20 | 3,201 | +0.30(+1.68%) |
May 18, 2011 | 17.74 | 17.93 | 17.74 | 17.90 | 4,584 | +0.20(+1.13%) |
May 17, 2011 | 17.99 | 17.99 | 17.69 | 17.70 | 1,402 | -0.32(-1.78%) |
May 16, 2011 | 17.86 | 18.12 | 17.86 | 18.02 | 3,622 | -0.28(-1.53%) |
May 13, 2011 | 18.12 | 18.30 | 18.12 | 18.30 | 4,182 | +0.28(+1.55%) |
May 12, 2011 | 17.96 | 18.10 | 17.89 | 18.02 | 4,429 | -0.24(-1.31%) |
May 11, 2011 | 18.40 | 18.40 | 18.19 | 18.26 | 4,653 | +0.06(+0.33%) |
May 10, 2011 | 18.10 | 18.30 | 18.10 | 18.20 | 2,435 | +0.11(+0.61%) |
May 09, 2011 | 18.24 | 18.24 | 18.09 | 18.09 | 3,665 | +0.40(+2.26%) |
May 06, 2011 | 17.55 | 17.80 | 17.55 | 17.69 | 12,260 | +0.86(+5.11%) |
May 05, 2011 | 16.67 | 16.87 | 16.67 | 16.83 | 2,237 | -0.02(-0.12%) |
May 04, 2011 | 16.70 | 16.94 | 16.70 | 16.85 | 6,265 | +0.02(+0.12%) |
May 03, 2011 | 17.07 | 17.08 | 16.81 | 16.83 | 53,291 | -0.37(-2.15%) |
May 02, 2011 | 17.42 | 17.42 | 17.20 | 17.20 | 3,550 | -0.23(-1.32%) |
Apr 29, 2011 | 17.13 | 17.43 | 17.13 | 17.43 | 1,298 | +0.03(+0.17%) |
Apr 28, 2011 | 16.86 | 17.40 | 16.86 | 17.40 | 44,338 | +0.37(+2.17%) |
Apr 27, 2011 | 16.94 | 17.08 | 16.94 | 17.03 | 1,806 | +0.03(+0.18%) |
Apr 26, 2011 | 16.95 | 17.03 | 16.93 | 17.00 | 40,955 | +0.19(+1.13%) |
Apr 25, 2011 | 16.81 | 16.85 | 16.81 | 16.81 | 2,464 | -0.01(-0.06%) |
Apr 21, 2011 | 16.95 | 16.95 | 16.81 | 16.82 | 5,042 | -0.03(-0.18%) |
Apr 20, 2011 | 16.85 | 17.00 | 16.85 | 16.85 | 4,670 | -0.20(-1.17%) |
Apr 19, 2011 | 16.89 | 17.05 | 16.89 | 17.05 | 5,027 | +0.15(+0.89%) |
Apr 18, 2011 | 17.13 | 17.13 | 16.75 | 16.90 | 3,540 | -0.31(-1.80%) |
Apr 15, 2011 | 17.08 | 17.21 | 17.08 | 17.21 | 1,671 | +0.11(+0.64%) |
Apr 14, 2011 | 16.95 | 17.18 | 16.95 | 17.10 | 5,153 | +0.20(+1.18%) |
Apr 13, 2011 | 16.90 | 17.05 | 16.90 | 16.90 | 2,505 | +0.08(+0.48%) |
Apr 12, 2011 | 16.85 | 16.85 | 16.80 | 16.82 | 3,045 | -0.33(-1.92%) |
Apr 11, 2011 | 17.03 | 17.15 | 17.03 | 17.15 | 357 | -0.01(-0.06%) |
Apr 08, 2011 | 17.00 | 17.16 | 17.00 | 17.16 | 5,336 | +0.04(+0.23%) |
Apr 07, 2011 | 16.96 | 17.12 | 16.96 | 17.12 | 1,387 | -0.11(-0.64%) |
Apr 06, 2011 | 17.02 | 17.23 | 17.02 | 17.23 | 20,022 | +0.44(+2.62%) |
Apr 05, 2011 | 16.76 | 16.90 | 16.76 | 16.79 | 12,073 | -0.08(-0.47%) |
Apr 04, 2011 | 16.63 | 16.90 | 16.63 | 16.87 | 5,208 | +0.42(+2.55%) |