Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.40 | 16.88 | 16.32 | 16.72 | 121,980 | +0.36(+2.22%) |
Jun 29, 2011 | 16.37 | 16.47 | 16.16 | 16.36 | 137,066 | +0.12(+0.75%) |
Jun 28, 2011 | 16.20 | 16.23 | 16.09 | 16.23 | 136,033 | +0.13(+0.81%) |
Jun 27, 2011 | 15.75 | 16.11 | 15.69 | 16.10 | 130,399 | +0.28(+1.76%) |
Jun 24, 2011 | 16.14 | 16.17 | 15.65 | 15.83 | 524,836 | -0.24(-1.51%) |
Jun 23, 2011 | 15.93 | 16.13 | 15.69 | 16.07 | 54,954 | -0.22(-1.37%) |
Jun 22, 2011 | 16.63 | 16.67 | 16.29 | 16.29 | 50,470 | -0.48(-2.89%) |
Jun 21, 2011 | 17.01 | 17.12 | 16.59 | 16.77 | 146,089 | -0.06(-0.33%) |
Jun 20, 2011 | 16.87 | 17.06 | 16.65 | 16.83 | 74,501 | +0.04(+0.22%) |
Jun 17, 2011 | 16.78 | 16.98 | 16.31 | 16.79 | 158,696 | +0.18(+1.06%) |
Jun 16, 2011 | 16.43 | 16.85 | 16.35 | 16.62 | 92,790 | +0.18(+1.08%) |
Jun 15, 2011 | 16.23 | 16.63 | 16.13 | 16.44 | 87,846 | -0.09(-0.56%) |
Jun 14, 2011 | 15.91 | 16.53 | 15.72 | 16.53 | 85,536 | +0.86(+5.46%) |
Jun 13, 2011 | 16.17 | 16.17 | 15.66 | 15.68 | 46,860 | -0.39(-2.43%) |
Jun 10, 2011 | 16.29 | 16.49 | 16.02 | 16.07 | 48,798 | -0.37(-2.27%) |
Jun 09, 2011 | 16.45 | 16.80 | 16.32 | 16.44 | 27,303 | +0.07(+0.40%) |
Jun 08, 2011 | 16.37 | 16.65 | 16.35 | 16.37 | 63,673 | -0.13(-0.79%) |
Jun 07, 2011 | 17.08 | 17.08 | 16.48 | 16.50 | 58,477 | -0.40(-2.37%) |
Jun 06, 2011 | 17.10 | 17.62 | 16.87 | 16.91 | 56,549 | -0.27(-1.57%) |
Jun 03, 2011 | 17.04 | 17.61 | 17.04 | 17.18 | 67,314 | -0.77(-4.30%) |
May 24, 2011 | 18.25 | 18.25 | 17.92 | 17.95 | 93,979 | -0.15(-0.82%) |
May 23, 2011 | 18.20 | 18.46 | 18.01 | 18.10 | 61,946 | -0.50(-2.70%) |
May 20, 2011 | 18.44 | 18.86 | 18.44 | 18.60 | 75,551 | +0.02(+0.10%) |
May 19, 2011 | 18.22 | 18.68 | 18.08 | 18.58 | 83,924 | +0.52(+2.89%) |
May 18, 2011 | 17.38 | 18.06 | 17.15 | 18.06 | 93,302 | +0.69(+3.97%) |
May 17, 2011 | 17.58 | 17.58 | 17.24 | 17.37 | 49,330 | -0.38(-2.15%) |
May 16, 2011 | 18.34 | 18.34 | 17.71 | 17.75 | 76,515 | -0.72(-3.88%) |
May 13, 2011 | 18.69 | 18.69 | 18.39 | 18.47 | 49,242 | -0.23(-1.24%) |
May 12, 2011 | 18.79 | 18.90 | 18.54 | 18.70 | 72,543 | -0.20(-1.08%) |
May 11, 2011 | 18.89 | 19.03 | 18.56 | 18.91 | 102,850 | -0.13(-0.68%) |
May 10, 2011 | 18.84 | 19.13 | 18.71 | 19.04 | 45,994 | +0.34(+1.79%) |
May 09, 2011 | 18.28 | 18.88 | 18.11 | 18.70 | 39,710 | +0.45(+2.45%) |
May 06, 2011 | 18.39 | 18.65 | 17.95 | 18.25 | 47,929 | +0.23(+1.29%) |
May 05, 2011 | 17.91 | 18.52 | 17.86 | 18.02 | 52,337 | -0.11(-0.62%) |
May 04, 2011 | 18.41 | 18.48 | 17.89 | 18.13 | 57,882 | -0.30(-1.62%) |
May 03, 2011 | 18.53 | 18.88 | 18.23 | 18.43 | 82,234 | -0.16(-0.85%) |
May 02, 2011 | 18.60 | 18.82 | 18.52 | 18.59 | 53,744 | -0.03(-0.15%) |
Apr 29, 2011 | 18.62 | 18.79 | 18.50 | 18.62 | 54,150 | +0.06(+0.30%) |
Apr 28, 2011 | 18.36 | 18.56 | 18.26 | 18.56 | 36,203 | +0.19(+1.01%) |
Apr 27, 2011 | 18.38 | 18.52 | 18.25 | 18.38 | 37,080 | +0.01(+0.05%) |
Apr 26, 2011 | 17.85 | 18.48 | 17.73 | 18.37 | 63,680 | +0.65(+3.68%) |
Apr 25, 2011 | 18.00 | 18.00 | 17.65 | 17.71 | 24,470 | -0.30(-1.65%) |
Apr 21, 2011 | 18.32 | 18.34 | 17.88 | 18.01 | 34,433 | -0.07(-0.36%) |
Apr 20, 2011 | 18.28 | 18.36 | 17.87 | 18.08 | 49,239 | +0.26(+1.46%) |
Apr 19, 2011 | 17.68 | 17.94 | 17.68 | 17.82 | 45,330 | +0.26(+1.48%) |
Apr 18, 2011 | 17.25 | 17.59 | 17.04 | 17.56 | 66,110 | -0.01(-0.05%) |
Apr 15, 2011 | 16.92 | 17.59 | 16.73 | 17.57 | 67,110 | +0.56(+3.28%) |
Apr 14, 2011 | 16.85 | 17.13 | 16.74 | 17.01 | 71,886 | -0.11(-0.65%) |
Apr 13, 2011 | 17.68 | 17.76 | 16.96 | 17.12 | 69,916 | -0.34(-1.92%) |
Apr 12, 2011 | 17.61 | 17.73 | 17.45 | 17.45 | 82,465 | -0.33(-1.83%) |
Apr 11, 2011 | 18.06 | 18.11 | 17.78 | 17.78 | 48,024 | -0.20(-1.14%) |
Apr 08, 2011 | 18.59 | 18.62 | 17.80 | 17.98 | 171,962 | -0.40(-2.18%) |
Apr 07, 2011 | 18.75 | 19.14 | 18.37 | 18.39 | 74,006 | -0.35(-1.89%) |
Apr 06, 2011 | 18.97 | 18.97 | 18.67 | 18.74 | 62,031 | -0.11(-0.59%) |
Apr 05, 2011 | 18.35 | 19.10 | 18.35 | 18.85 | 61,632 | +0.43(+2.32%) |
Apr 04, 2011 | 18.45 | 18.75 | 18.40 | 18.42 | 99,632 | +0.04(+0.20%) |