Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.52 | 18.97 | 18.52 | 18.87 | 513,777 | +0.35(+1.87%) |
Jun 29, 2011 | 18.44 | 18.59 | 18.17 | 18.52 | 321,561 | +0.17(+0.94%) |
Jun 28, 2011 | 18.27 | 18.42 | 18.24 | 18.35 | 341,014 | +0.01(+0.06%) |
Jun 27, 2011 | 17.66 | 18.36 | 17.45 | 18.34 | 651,827 | +0.70(+3.96%) |
Jun 24, 2011 | 17.78 | 17.99 | 17.43 | 17.64 | 7,167,704 | -0.21(-1.17%) |
Jun 23, 2011 | 17.49 | 17.86 | 17.49 | 17.85 | 459,889 | +0.12(+0.66%) |
Jun 22, 2011 | 17.55 | 17.88 | 17.55 | 17.73 | 389,940 | +0.05(+0.29%) |
Jun 21, 2011 | 17.13 | 17.73 | 17.13 | 17.68 | 466,416 | +0.22(+1.25%) |
Jun 20, 2011 | 17.37 | 17.52 | 17.18 | 17.46 | 459,644 | -0.05(-0.26%) |
Jun 17, 2011 | 17.61 | 17.63 | 17.34 | 17.51 | 241,619 | -0.04(-0.23%) |
Jun 16, 2011 | 17.61 | 17.77 | 17.30 | 17.55 | 211,210 | -0.03(-0.14%) |
Jun 15, 2011 | 17.67 | 17.76 | 17.38 | 17.58 | 407,925 | -0.29(-1.60%) |
Jun 14, 2011 | 17.61 | 17.95 | 17.36 | 17.86 | 400,222 | +0.29(+1.62%) |
Jun 13, 2011 | 17.49 | 17.78 | 17.28 | 17.58 | 560,540 | +0.09(+0.50%) |
Jun 10, 2011 | 17.04 | 17.59 | 16.94 | 17.49 | 626,183 | +0.46(+2.72%) |
Jun 09, 2011 | 16.94 | 17.13 | 16.94 | 17.02 | 278,594 | +0.15(+0.88%) |
Jun 08, 2011 | 16.89 | 17.16 | 16.73 | 16.88 | 364,788 | +0.14(+0.85%) |
Jun 07, 2011 | 17.01 | 17.10 | 16.73 | 16.73 | 202,936 | -0.30(-1.74%) |
Jun 06, 2011 | 17.53 | 17.70 | 16.88 | 17.03 | 450,985 | -0.68(-3.85%) |
Jun 03, 2011 | 17.23 | 17.92 | 17.23 | 17.71 | 325,818 | +0.93(+5.52%) |
May 24, 2011 | 17.03 | 17.08 | 16.72 | 16.79 | 265,299 | -0.28(-1.64%) |
May 23, 2011 | 17.18 | 17.19 | 17.02 | 17.07 | 229,998 | -0.32(-1.85%) |
May 20, 2011 | 17.56 | 17.56 | 17.38 | 17.39 | 163,351 | -0.18(-1.02%) |
May 19, 2011 | 17.74 | 17.74 | 17.35 | 17.57 | 187,680 | -0.04(-0.20%) |
May 18, 2011 | 17.32 | 17.68 | 17.32 | 17.60 | 169,795 | +0.27(+1.56%) |
May 17, 2011 | 17.60 | 17.60 | 17.23 | 17.33 | 201,784 | -0.39(-2.21%) |
May 16, 2011 | 17.93 | 18.03 | 17.68 | 17.72 | 116,973 | -0.24(-1.33%) |
May 13, 2011 | 17.78 | 18.06 | 17.65 | 17.96 | 178,503 | +0.10(+0.54%) |
May 12, 2011 | 17.70 | 17.87 | 17.52 | 17.87 | 274,584 | +0.16(+0.92%) |
May 11, 2011 | 17.68 | 17.88 | 17.62 | 17.70 | 351,871 | -0.03(-0.14%) |
May 10, 2011 | 17.48 | 17.82 | 17.42 | 17.73 | 213,022 | +0.34(+1.96%) |
May 09, 2011 | 17.48 | 17.52 | 17.30 | 17.39 | 183,295 | +0.06(+0.35%) |
May 06, 2011 | 17.30 | 17.38 | 17.27 | 17.33 | 138,004 | +0.07(+0.41%) |
May 05, 2011 | 17.23 | 17.46 | 17.16 | 17.25 | 146,971 | -0.11(-0.65%) |
May 04, 2011 | 17.26 | 17.38 | 17.20 | 17.37 | 176,885 | +0.10(+0.59%) |
May 03, 2011 | 17.23 | 17.34 | 17.15 | 17.26 | 194,144 | -0.06(-0.32%) |
May 02, 2011 | 17.30 | 17.37 | 17.18 | 17.32 | 230,201 | -0.12(-0.67%) |
Apr 29, 2011 | 17.26 | 17.47 | 17.23 | 17.44 | 202,399 | +0.01(+0.03%) |
Apr 28, 2011 | 17.27 | 17.50 | 17.27 | 17.43 | 161,280 | +0.14(+0.80%) |
Apr 27, 2011 | 17.40 | 17.45 | 17.16 | 17.30 | 179,755 | -0.09(-0.50%) |
Apr 26, 2011 | 17.33 | 17.43 | 17.28 | 17.38 | 126,427 | +0.06(+0.35%) |
Apr 25, 2011 | 17.38 | 17.48 | 17.24 | 17.32 | 123,127 | -0.10(-0.58%) |
Apr 21, 2011 | 17.49 | 17.52 | 17.30 | 17.42 | 81,274 | +0.01(+0.06%) |
Apr 20, 2011 | 17.31 | 17.45 | 17.19 | 17.41 | 154,242 | +0.26(+1.51%) |
Apr 19, 2011 | 17.19 | 17.35 | 17.10 | 17.15 | 243,300 | -0.06(-0.33%) |
Apr 18, 2011 | 17.32 | 17.32 | 17.12 | 17.21 | 345,829 | -0.41(-2.31%) |
Apr 15, 2011 | 17.37 | 17.64 | 17.18 | 17.62 | 180,101 | +0.11(+0.61%) |
Apr 14, 2011 | 17.58 | 17.60 | 17.27 | 17.51 | 537,897 | -0.15(-0.87%) |
Apr 13, 2011 | 17.85 | 17.94 | 17.63 | 17.66 | 431,400 | -0.19(-1.06%) |
Apr 12, 2011 | 17.93 | 18.08 | 17.33 | 17.85 | 129,546 | -0.26(-1.43%) |
Apr 11, 2011 | 18.34 | 18.59 | 18.01 | 18.11 | 581,601 | -0.59(-3.13%) |
Apr 08, 2011 | 18.95 | 19.10 | 18.42 | 18.70 | 611,168 | -0.44(-2.32%) |
Apr 07, 2011 | 19.18 | 19.29 | 19.02 | 19.14 | 604,568 | -0.15(-0.77%) |
Apr 06, 2011 | 19.02 | 19.32 | 18.85 | 19.29 | 1,210,009 | +0.64(+3.41%) |
Apr 05, 2011 | 18.64 | 18.74 | 18.49 | 18.65 | 212,889 | -0.07(-0.35%) |
Apr 04, 2011 | 18.54 | 18.72 | 18.46 | 18.72 | 150,556 | +0.22(+1.21%) |