Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.44 | 16.91 | 16.35 | 16.75 | 121,724 | +0.36(+2.22%) |
Jun 29, 2011 | 16.40 | 16.50 | 16.19 | 16.39 | 136,778 | +0.12(+0.75%) |
Jun 28, 2011 | 16.23 | 16.27 | 16.12 | 16.27 | 135,748 | +0.13(+0.81%) |
Jun 27, 2011 | 15.78 | 16.15 | 15.72 | 16.14 | 130,126 | +0.28(+1.76%) |
Jun 24, 2011 | 16.18 | 16.20 | 15.68 | 15.86 | 523,736 | -0.24(-1.51%) |
Jun 23, 2011 | 15.96 | 16.17 | 15.72 | 16.10 | 54,839 | -0.22(-1.37%) |
Jun 22, 2011 | 16.66 | 16.71 | 16.32 | 16.32 | 50,365 | -0.48(-2.89%) |
Jun 21, 2011 | 17.04 | 17.16 | 16.62 | 16.81 | 145,783 | -0.06(-0.33%) |
Jun 20, 2011 | 16.90 | 17.10 | 16.69 | 16.87 | 74,345 | +0.04(+0.22%) |
Jun 17, 2011 | 16.82 | 17.02 | 16.34 | 16.83 | 158,364 | +0.18(+1.06%) |
Jun 16, 2011 | 16.46 | 16.88 | 16.38 | 16.65 | 92,595 | +0.18(+1.08%) |
Jun 15, 2011 | 16.27 | 16.66 | 16.17 | 16.47 | 87,662 | -0.09(-0.56%) |
Jun 14, 2011 | 15.94 | 16.57 | 15.76 | 16.57 | 85,356 | +0.86(+5.46%) |
Jun 13, 2011 | 16.20 | 16.20 | 15.69 | 15.71 | 46,762 | -0.39(-2.43%) |
Jun 10, 2011 | 16.32 | 16.52 | 16.05 | 16.10 | 48,695 | -0.37(-2.26%) |
Jun 09, 2011 | 16.48 | 16.84 | 16.35 | 16.47 | 27,246 | +0.07(+0.40%) |
Jun 08, 2011 | 16.41 | 16.69 | 16.38 | 16.41 | 63,539 | -0.13(-0.79%) |
Jun 07, 2011 | 17.12 | 17.12 | 16.51 | 16.54 | 58,354 | -0.40(-2.37%) |
Jun 06, 2011 | 17.14 | 17.66 | 16.90 | 16.94 | 56,431 | -0.27(-1.57%) |
Jun 03, 2011 | 17.07 | 17.65 | 17.07 | 17.21 | 67,173 | -0.77(-4.30%) |
May 24, 2011 | 18.28 | 18.28 | 17.96 | 17.99 | 93,782 | -0.15(-0.82%) |
May 23, 2011 | 18.24 | 18.50 | 18.05 | 18.13 | 61,817 | -0.50(-2.70%) |
May 20, 2011 | 18.48 | 18.90 | 18.48 | 18.64 | 75,392 | +0.02(+0.10%) |
May 19, 2011 | 18.26 | 18.72 | 18.11 | 18.62 | 83,748 | +0.52(+2.89%) |
May 18, 2011 | 17.42 | 18.10 | 17.18 | 18.10 | 93,107 | +0.69(+3.97%) |
May 17, 2011 | 17.62 | 17.62 | 17.28 | 17.41 | 49,226 | -0.38(-2.15%) |
May 16, 2011 | 18.38 | 18.38 | 17.75 | 17.79 | 76,355 | -0.72(-3.88%) |
May 13, 2011 | 18.73 | 18.73 | 18.43 | 18.51 | 49,139 | -0.23(-1.24%) |
May 12, 2011 | 18.83 | 18.94 | 18.58 | 18.74 | 72,391 | -0.21(-1.08%) |
May 11, 2011 | 18.93 | 19.07 | 18.60 | 18.95 | 102,634 | -0.13(-0.68%) |
May 10, 2011 | 18.88 | 19.17 | 18.75 | 19.08 | 45,898 | +0.34(+1.79%) |
May 09, 2011 | 18.32 | 18.92 | 18.14 | 18.74 | 39,626 | +0.45(+2.45%) |
May 06, 2011 | 18.42 | 18.68 | 17.99 | 18.29 | 47,828 | +0.23(+1.29%) |
May 05, 2011 | 17.95 | 18.55 | 17.90 | 18.06 | 52,228 | -0.11(-0.62%) |
May 04, 2011 | 18.45 | 18.52 | 17.93 | 18.17 | 57,760 | -0.30(-1.62%) |
May 03, 2011 | 18.57 | 18.92 | 18.27 | 18.47 | 82,062 | -0.16(-0.85%) |
May 02, 2011 | 18.64 | 18.86 | 18.56 | 18.63 | 53,631 | -0.03(-0.15%) |
Apr 29, 2011 | 18.66 | 18.82 | 18.54 | 18.66 | 54,036 | +0.06(+0.30%) |
Apr 28, 2011 | 18.40 | 18.60 | 18.30 | 18.60 | 36,128 | +0.19(+1.01%) |
Apr 27, 2011 | 18.41 | 18.56 | 18.29 | 18.41 | 37,002 | +0.01(+0.05%) |
Apr 26, 2011 | 17.88 | 18.52 | 17.77 | 18.41 | 63,547 | +0.65(+3.68%) |
Apr 25, 2011 | 18.04 | 18.04 | 17.69 | 17.75 | 24,418 | -0.30(-1.65%) |
Apr 21, 2011 | 18.36 | 18.38 | 17.92 | 18.05 | 34,361 | -0.07(-0.36%) |
Apr 20, 2011 | 18.32 | 18.40 | 17.91 | 18.12 | 49,136 | +0.26(+1.46%) |
Apr 19, 2011 | 17.71 | 17.98 | 17.71 | 17.85 | 45,235 | +0.26(+1.48%) |
Apr 18, 2011 | 17.29 | 17.63 | 17.08 | 17.59 | 65,972 | -0.01(-0.05%) |
Apr 15, 2011 | 16.96 | 17.63 | 16.76 | 17.60 | 66,970 | +0.56(+3.28%) |
Apr 14, 2011 | 16.88 | 17.16 | 16.77 | 17.04 | 71,736 | -0.11(-0.65%) |
Apr 13, 2011 | 17.71 | 17.80 | 17.00 | 17.16 | 69,770 | -0.34(-1.92%) |
Apr 12, 2011 | 17.65 | 17.77 | 17.49 | 17.49 | 82,293 | -0.33(-1.83%) |
Apr 11, 2011 | 18.10 | 18.14 | 17.82 | 17.82 | 47,924 | -0.21(-1.14%) |
Apr 08, 2011 | 18.63 | 18.66 | 17.84 | 18.02 | 171,602 | -0.40(-2.18%) |
Apr 07, 2011 | 18.79 | 19.18 | 18.41 | 18.42 | 73,851 | -0.35(-1.89%) |
Apr 06, 2011 | 19.01 | 19.01 | 18.71 | 18.78 | 61,901 | -0.11(-0.59%) |
Apr 05, 2011 | 18.39 | 19.14 | 18.39 | 18.89 | 61,502 | +0.43(+2.32%) |
Apr 04, 2011 | 18.49 | 18.79 | 18.44 | 18.46 | 99,423 | +0.04(+0.20%) |