Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.65 | 17.70 | 16.64 | 17.46 | 57,167 | +0.93(+5.64%) |
Jun 29, 2011 | 16.57 | 16.59 | 16.21 | 16.52 | 27,004 | +0.09(+0.57%) |
Jun 28, 2011 | 16.03 | 16.55 | 15.89 | 16.43 | 51,889 | +0.44(+2.73%) |
Jun 27, 2011 | 15.89 | 16.21 | 15.57 | 15.99 | 46,681 | +0.42(+2.69%) |
Jun 24, 2011 | 16.09 | 16.09 | 15.57 | 15.57 | 132,526 | -0.33(-2.05%) |
Jun 23, 2011 | 15.48 | 15.95 | 15.18 | 15.90 | 106,521 | +0.03(+0.16%) |
Jun 22, 2011 | 16.42 | 17.36 | 15.87 | 15.87 | 66,285 | -0.79(-4.73%) |
Jun 21, 2011 | 16.43 | 16.84 | 16.39 | 16.66 | 62,397 | +0.49(+3.02%) |
Jun 20, 2011 | 16.23 | 16.26 | 16.06 | 16.17 | 71,751 | -0.02(-0.11%) |
Jun 17, 2011 | 16.35 | 16.57 | 15.84 | 16.19 | 99,955 | -0.04(-0.26%) |
Jun 16, 2011 | 16.26 | 16.66 | 15.94 | 16.23 | 55,351 | -0.30(-1.81%) |
Jun 15, 2011 | 16.64 | 16.69 | 16.39 | 16.53 | 77,226 | -0.41(-2.42%) |
Jun 14, 2011 | 17.28 | 17.33 | 16.81 | 16.94 | 70,604 | -0.02(-0.10%) |
Jun 13, 2011 | 16.79 | 17.10 | 16.64 | 16.96 | 114,897 | +0.44(+2.69%) |
Jun 10, 2011 | 17.86 | 17.96 | 16.27 | 16.51 | 177,491 | -1.55(-8.57%) |
Jun 09, 2011 | 18.06 | 18.27 | 17.97 | 18.06 | 27,189 | +0.03(+0.19%) |
Jun 08, 2011 | 17.76 | 18.23 | 17.76 | 18.03 | 30,950 | +0.12(+0.67%) |
Jun 07, 2011 | 17.76 | 18.07 | 17.75 | 17.91 | 41,906 | +0.21(+1.21%) |
Jun 06, 2011 | 17.86 | 18.17 | 17.47 | 17.70 | 66,597 | -0.38(-2.08%) |
Jun 03, 2011 | 18.27 | 18.78 | 18.05 | 18.07 | 48,604 | +0.08(+0.43%) |
May 24, 2011 | 18.42 | 18.42 | 17.82 | 17.99 | 33,792 | -0.27(-1.45%) |
May 23, 2011 | 18.21 | 18.39 | 17.97 | 18.26 | 59,314 | -0.45(-2.38%) |
May 20, 2011 | 18.76 | 18.92 | 18.47 | 18.70 | 162,792 | -0.21(-1.13%) |
May 19, 2011 | 19.13 | 19.17 | 18.52 | 18.92 | 37,423 | +0.00(+0.00%) |
May 18, 2011 | 18.89 | 19.13 | 18.77 | 18.92 | 21,087 | +0.03(+0.14%) |
May 17, 2011 | 18.98 | 19.36 | 18.75 | 18.89 | 33,519 | -0.09(-0.45%) |
May 16, 2011 | 19.03 | 19.57 | 18.88 | 18.98 | 47,130 | -0.27(-1.38%) |
May 13, 2011 | 19.35 | 19.57 | 19.19 | 19.24 | 42,309 | -0.40(-2.05%) |
May 12, 2011 | 19.08 | 19.90 | 19.08 | 19.65 | 24,410 | -0.07(-0.35%) |
May 11, 2011 | 19.81 | 19.92 | 19.34 | 19.71 | 55,060 | -0.25(-1.24%) |
May 10, 2011 | 20.00 | 20.21 | 19.62 | 19.96 | 95,217 | +0.17(+0.86%) |
May 09, 2011 | 17.65 | 19.96 | 17.65 | 19.79 | 148,750 | +2.16(+12.28%) |
May 06, 2011 | 17.34 | 18.05 | 17.12 | 17.63 | 51,755 | +0.23(+1.33%) |
May 05, 2011 | 17.46 | 17.93 | 17.16 | 17.40 | 53,553 | -0.27(-1.55%) |
May 04, 2011 | 17.97 | 18.35 | 17.28 | 17.67 | 83,542 | -0.63(-3.46%) |
May 03, 2011 | 19.43 | 19.43 | 17.98 | 18.30 | 70,425 | -1.16(-5.94%) |
May 02, 2011 | 19.47 | 19.57 | 19.42 | 19.46 | 45,930 | -0.12(-0.61%) |
Apr 29, 2011 | 20.40 | 20.43 | 19.25 | 19.58 | 110,717 | -0.75(-3.70%) |
Apr 28, 2011 | 20.27 | 20.46 | 20.14 | 20.33 | 26,532 | +0.00(+0.00%) |
Apr 27, 2011 | 20.88 | 20.88 | 20.01 | 20.33 | 61,396 | -0.74(-3.49%) |
Apr 26, 2011 | 20.78 | 21.26 | 20.69 | 21.07 | 28,328 | +0.37(+1.78%) |
Apr 25, 2011 | 21.39 | 21.44 | 20.54 | 20.70 | 52,745 | -0.99(-4.58%) |
Apr 21, 2011 | 21.93 | 22.50 | 21.23 | 21.69 | 113,434 | -0.15(-0.70%) |
Apr 20, 2011 | 20.96 | 21.84 | 20.94 | 21.84 | 74,902 | +1.19(+5.76%) |
Apr 19, 2011 | 20.96 | 21.07 | 20.22 | 20.66 | 45,967 | -0.28(-1.35%) |
Apr 18, 2011 | 20.98 | 21.25 | 20.79 | 20.94 | 38,899 | -0.49(-2.28%) |
Apr 15, 2011 | 21.33 | 21.45 | 21.19 | 21.43 | 50,681 | +0.02(+0.08%) |
Apr 14, 2011 | 21.14 | 21.47 | 21.05 | 21.41 | 64,076 | +0.06(+0.28%) |
Apr 13, 2011 | 21.26 | 21.61 | 21.05 | 21.35 | 85,376 | +0.37(+1.75%) |
Apr 12, 2011 | 21.03 | 21.18 | 20.19 | 20.98 | 143,175 | -0.38(-1.76%) |
Apr 11, 2011 | 21.56 | 21.69 | 21.22 | 21.36 | 66,763 | -0.22(-1.03%) |
Apr 08, 2011 | 21.61 | 21.69 | 21.48 | 21.58 | 38,663 | -0.02(-0.08%) |
Apr 07, 2011 | 21.40 | 21.62 | 21.40 | 21.60 | 43,110 | -0.02(-0.08%) |
Apr 06, 2011 | 21.55 | 21.65 | 21.19 | 21.61 | 145,487 | +0.22(+1.04%) |
Apr 05, 2011 | 21.90 | 21.90 | 21.06 | 21.39 | 85,748 | -0.07(-0.32%) |
Apr 04, 2011 | 20.72 | 21.53 | 20.72 | 21.46 | 119,535 | +0.84(+4.07%) |