Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.77 | 19.85 | 19.74 | 19.83 | 4,881 | +0.39(+2.02%) |
Jun 29, 2011 | 19.27 | 19.45 | 19.27 | 19.44 | 4,655 | +0.29(+1.50%) |
Jun 28, 2011 | 19.17 | 19.17 | 19.06 | 19.15 | 6,770 | +0.88(+4.82%) |
Jun 27, 2011 | 18.10 | 18.27 | 18.10 | 18.27 | 2,715 | +0.15(+0.83%) |
Jun 24, 2011 | 18.26 | 18.26 | 18.08 | 18.12 | 15,255 | -0.20(-1.09%) |
Jun 23, 2011 | 18.05 | 18.32 | 18.03 | 18.32 | 15,555 | -0.25(-1.35%) |
Jun 22, 2011 | 18.09 | 18.75 | 18.09 | 18.57 | 14,830 | +0.79(+4.44%) |
Jun 21, 2011 | 17.45 | 17.78 | 17.45 | 17.78 | 8,240 | +0.55(+3.19%) |
Jun 20, 2011 | 17.29 | 17.29 | 17.23 | 17.23 | 8,055 | -0.14(-0.81%) |
Jun 17, 2011 | 17.91 | 17.92 | 17.37 | 17.37 | 1,695 | -0.65(-3.61%) |
Jun 16, 2011 | 17.73 | 18.02 | 17.73 | 18.02 | 1,470 | +0.19(+1.07%) |
Jun 15, 2011 | 18.36 | 18.43 | 17.83 | 17.83 | 2,925 | -0.58(-3.15%) |
Jun 14, 2011 | 18.17 | 18.57 | 18.17 | 18.41 | 4,600 | +0.91(+5.18%) |
Jun 13, 2011 | 17.76 | 17.80 | 17.50 | 17.50 | 4,245 | -0.48(-2.65%) |
Jun 10, 2011 | 18.00 | 18.09 | 17.94 | 17.98 | 4,720 | -0.54(-2.92%) |
Jun 09, 2011 | 18.77 | 18.77 | 18.52 | 18.52 | 13,335 | -0.27(-1.44%) |
Jun 08, 2011 | 18.58 | 18.83 | 18.58 | 18.79 | 13,790 | -0.05(-0.28%) |
Jun 07, 2011 | 18.71 | 18.89 | 18.64 | 18.84 | 11,180 | +0.18(+0.94%) |
Jun 06, 2011 | 18.97 | 19.03 | 18.67 | 18.67 | 7,905 | +0.07(+0.35%) |
Jun 03, 2011 | 18.75 | 18.75 | 18.53 | 18.60 | 8,693 | -0.88(-4.52%) |
May 24, 2011 | 19.29 | 19.56 | 19.25 | 19.48 | 4,240 | +0.34(+1.78%) |
May 23, 2011 | 19.14 | 19.14 | 19.14 | 19.14 | 145 | -0.42(-2.15%) |
May 20, 2011 | 19.34 | 19.62 | 19.34 | 19.56 | 2,380 | +0.21(+1.10%) |
May 19, 2011 | 19.33 | 19.44 | 19.33 | 19.35 | 6,960 | +0.07(+0.35%) |
May 18, 2011 | 19.10 | 19.28 | 19.08 | 19.28 | 14,715 | +0.17(+0.89%) |
May 17, 2011 | 18.82 | 19.18 | 18.82 | 19.11 | 8,640 | +0.21(+1.11%) |
May 16, 2011 | 18.85 | 19.24 | 18.85 | 18.90 | 14,414 | -0.16(-0.84%) |
May 13, 2011 | 19.19 | 19.19 | 18.96 | 19.06 | 11,520 | -0.02(-0.10%) |
May 12, 2011 | 18.83 | 19.08 | 18.83 | 19.08 | 14,007 | +0.07(+0.37%) |
May 11, 2011 | 19.21 | 19.46 | 18.96 | 19.01 | 4,045 | -0.23(-1.20%) |
May 10, 2011 | 18.97 | 19.24 | 18.97 | 19.24 | 1,800 | +0.70(+3.78%) |
May 09, 2011 | 18.22 | 18.54 | 18.20 | 18.54 | 4,354 | +0.96(+5.45%) |
May 06, 2011 | 18.04 | 18.21 | 17.45 | 17.58 | 66,990 | +0.19(+1.10%) |
May 05, 2011 | 17.95 | 17.95 | 17.39 | 17.39 | 2,260 | -1.00(-5.46%) |
May 04, 2011 | 18.49 | 18.49 | 18.29 | 18.39 | 13,452 | -0.53(-2.78%) |
May 03, 2011 | 18.96 | 19.30 | 18.92 | 18.92 | 4,468 | -0.24(-1.27%) |
May 02, 2011 | 19.16 | 19.16 | 19.16 | 19.16 | 59,435 | -0.18(-0.91%) |
Apr 29, 2011 | 19.24 | 19.43 | 19.18 | 19.34 | 8,845 | +0.07(+0.34%) |
Apr 28, 2011 | 19.28 | 19.33 | 19.20 | 19.27 | 8,695 | -0.01(-0.03%) |
Apr 27, 2011 | 19.33 | 19.33 | 18.91 | 19.28 | 12,530 | -0.13(-0.66%) |
Apr 26, 2011 | 19.49 | 19.49 | 19.38 | 19.41 | 8,530 | +0.12(+0.60%) |
Apr 25, 2011 | 18.92 | 19.34 | 18.92 | 19.29 | 15,930 | +0.29(+1.54%) |
Apr 21, 2011 | 19.04 | 19.04 | 18.92 | 19.00 | 8,130 | -0.03(-0.16%) |
Apr 20, 2011 | 19.09 | 19.16 | 18.93 | 19.03 | 33,934 | +0.36(+1.93%) |
Apr 19, 2011 | 18.67 | 18.67 | 18.60 | 18.67 | 8,180 | +0.21(+1.14%) |
Apr 18, 2011 | 18.72 | 18.72 | 18.43 | 18.46 | 2,450 | -0.61(-3.22%) |
Apr 15, 2011 | 18.95 | 19.07 | 18.92 | 19.07 | 8,350 | +0.42(+2.28%) |
Apr 14, 2011 | 18.67 | 18.68 | 18.42 | 18.65 | 7,050 | -0.16(-0.84%) |
Apr 13, 2011 | 18.93 | 18.93 | 18.72 | 18.81 | 7,840 | +0.26(+1.39%) |
Apr 12, 2011 | 18.84 | 18.85 | 18.30 | 18.55 | 8,240 | -0.73(-3.79%) |
Apr 11, 2011 | 19.39 | 19.46 | 19.27 | 19.28 | 25,310 | -0.14(-0.72%) |
Apr 08, 2011 | 19.66 | 19.66 | 19.35 | 19.42 | 13,680 | +0.10(+0.52%) |
Apr 07, 2011 | 19.23 | 19.42 | 19.10 | 19.32 | 15,780 | +0.18(+0.96%) |
Apr 06, 2011 | 19.22 | 19.22 | 19.11 | 19.14 | 2,243 | -0.01(-0.07%) |
Apr 05, 2011 | 19.16 | 19.20 | 19.15 | 19.15 | 7,615 | +0.04(+0.21%) |
Apr 04, 2011 | 19.35 | 19.35 | 19.11 | 19.11 | 2,250 | -0.38(-1.95%) |