Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.71 | 18.90 | 18.60 | 18.76 | 69,164 | +0.10(+0.54%) |
Jun 29, 2011 | 18.75 | 18.75 | 18.41 | 18.66 | 45,273 | +0.00(+0.00%) |
Jun 28, 2011 | 18.65 | 18.77 | 18.45 | 18.66 | 73,748 | +0.02(+0.11%) |
Jun 27, 2011 | 18.44 | 18.65 | 18.28 | 18.64 | 52,566 | +0.37(+2.03%) |
Jun 24, 2011 | 18.45 | 18.50 | 18.04 | 18.27 | 329,233 | -0.12(-0.65%) |
Jun 23, 2011 | 18.23 | 18.48 | 18.08 | 18.39 | 46,068 | +0.00(+0.00%) |
Jun 22, 2011 | 18.84 | 18.91 | 18.38 | 18.39 | 47,102 | -0.54(-2.85%) |
Jun 21, 2011 | 18.67 | 19.01 | 18.67 | 18.93 | 62,773 | +0.08(+0.42%) |
Jun 20, 2011 | 18.86 | 18.97 | 18.56 | 18.85 | 54,673 | +0.23(+1.24%) |
Jun 17, 2011 | 18.67 | 19.00 | 18.40 | 18.62 | 134,183 | +0.07(+0.38%) |
Jun 16, 2011 | 18.09 | 18.61 | 18.09 | 18.55 | 58,717 | +0.45(+2.49%) |
Jun 15, 2011 | 18.36 | 18.44 | 18.03 | 18.10 | 58,007 | -0.45(-2.43%) |
Jun 14, 2011 | 18.40 | 18.62 | 18.36 | 18.55 | 56,630 | +0.28(+1.53%) |
Jun 13, 2011 | 18.24 | 18.43 | 18.10 | 18.27 | 55,037 | +0.14(+0.77%) |
Jun 10, 2011 | 18.15 | 18.34 | 17.85 | 18.13 | 76,188 | -0.15(-0.82%) |
Jun 09, 2011 | 18.39 | 18.42 | 18.14 | 18.28 | 78,760 | +0.02(+0.11%) |
Jun 08, 2011 | 18.22 | 18.51 | 18.22 | 18.26 | 77,555 | -0.04(-0.22%) |
Jun 07, 2011 | 18.46 | 18.55 | 18.26 | 18.30 | 47,962 | +0.05(+0.27%) |
Jun 06, 2011 | 18.39 | 18.67 | 18.07 | 18.25 | 72,524 | -0.06(-0.33%) |
Jun 03, 2011 | 18.50 | 18.59 | 18.29 | 18.31 | 51,451 | -0.73(-3.83%) |
May 24, 2011 | 19.42 | 19.42 | 19.02 | 19.04 | 78,802 | -0.33(-1.70%) |
May 23, 2011 | 19.53 | 19.72 | 19.36 | 19.37 | 60,649 | -0.28(-1.42%) |
May 20, 2011 | 19.84 | 20.04 | 19.65 | 19.65 | 56,548 | -0.34(-1.70%) |
May 19, 2011 | 20.10 | 20.21 | 19.68 | 19.99 | 64,897 | +0.00(+0.00%) |
May 18, 2011 | 19.79 | 19.99 | 19.69 | 19.99 | 61,000 | +0.24(+1.22%) |
May 17, 2011 | 19.43 | 19.87 | 19.38 | 19.75 | 63,327 | +0.32(+1.65%) |
May 16, 2011 | 19.61 | 19.74 | 19.43 | 19.43 | 44,099 | -0.24(-1.22%) |
May 13, 2011 | 20.17 | 20.17 | 19.63 | 19.67 | 42,236 | -0.48(-2.38%) |
May 12, 2011 | 19.76 | 20.23 | 19.60 | 20.15 | 164,326 | +0.33(+1.66%) |
May 11, 2011 | 20.51 | 20.51 | 19.81 | 19.82 | 226,248 | -0.13(-0.65%) |
May 10, 2011 | 19.60 | 20.00 | 19.42 | 19.95 | 149,410 | +0.37(+1.89%) |
May 09, 2011 | 19.50 | 19.60 | 19.30 | 19.58 | 31,694 | +0.11(+0.56%) |
May 06, 2011 | 19.87 | 19.87 | 19.44 | 19.47 | 36,011 | -0.12(-0.61%) |
May 05, 2011 | 19.63 | 19.98 | 19.51 | 19.59 | 55,798 | -0.11(-0.56%) |
May 04, 2011 | 20.02 | 20.02 | 19.69 | 19.70 | 44,938 | -0.21(-1.05%) |
May 03, 2011 | 19.75 | 20.04 | 19.75 | 19.91 | 52,269 | +0.14(+0.71%) |
May 02, 2011 | 19.86 | 20.25 | 19.77 | 19.77 | 44,505 | -0.36(-1.79%) |
Apr 29, 2011 | 20.32 | 20.40 | 20.09 | 20.13 | 60,608 | -0.19(-0.94%) |
Apr 28, 2011 | 20.11 | 20.37 | 20.11 | 20.32 | 32,846 | +0.21(+1.04%) |
Apr 27, 2011 | 19.96 | 20.18 | 19.95 | 20.11 | 35,447 | +0.12(+0.60%) |
Apr 26, 2011 | 20.01 | 20.38 | 19.98 | 19.99 | 91,056 | +0.07(+0.35%) |
Apr 25, 2011 | 19.99 | 20.09 | 19.86 | 19.92 | 41,956 | -0.19(-0.97%) |
Apr 21, 2011 | 20.43 | 20.43 | 19.89 | 20.11 | 77,359 | -0.10(-0.47%) |
Apr 20, 2011 | 20.27 | 20.37 | 19.97 | 20.21 | 67,612 | +0.24(+1.20%) |
Apr 19, 2011 | 20.26 | 20.37 | 19.72 | 19.97 | 64,237 | -0.20(-0.99%) |
Apr 18, 2011 | 19.71 | 20.24 | 19.68 | 20.17 | 89,576 | +0.17(+0.85%) |
Apr 15, 2011 | 19.69 | 20.05 | 19.69 | 20.00 | 114,763 | +0.19(+0.96%) |
Apr 14, 2011 | 19.63 | 19.90 | 19.61 | 19.81 | 83,436 | -0.02(-0.10%) |
Apr 13, 2011 | 20.14 | 20.14 | 19.65 | 19.83 | 53,049 | -0.20(-1.00%) |
Apr 12, 2011 | 20.15 | 20.26 | 20.03 | 20.03 | 66,835 | -0.22(-1.09%) |
Apr 11, 2011 | 20.24 | 20.33 | 20.18 | 20.25 | 36,998 | -0.02(-0.10%) |
Apr 08, 2011 | 20.55 | 20.55 | 20.07 | 20.27 | 33,617 | -0.14(-0.69%) |
Apr 07, 2011 | 20.50 | 20.51 | 20.37 | 20.41 | 35,891 | -0.06(-0.29%) |
Apr 06, 2011 | 20.17 | 20.56 | 20.16 | 20.47 | 54,159 | +0.29(+1.44%) |
Apr 05, 2011 | 20.09 | 20.31 | 19.95 | 20.18 | 26,088 | +0.03(+0.15%) |
Apr 04, 2011 | 20.21 | 20.21 | 19.90 | 20.15 | 12,987 | +0.05(+0.25%) |