Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.20 | 20.27 | 20.20 | 20.27 | 2,300 | +0.21(+1.05%) |
Jun 29, 2011 | 20.15 | 20.15 | 20.06 | 20.06 | 2,600 | -0.12(-0.59%) |
Jun 28, 2011 | 20.17 | 20.18 | 19.93 | 20.18 | 1,666 | +0.38(+1.92%) |
Jun 27, 2011 | 19.48 | 19.80 | 19.48 | 19.80 | 3,749 | +0.15(+0.76%) |
Jun 23, 2011 | 19.65 | 19.65 | 19.65 | 0 | +0.31(+1.60%) | |
Jun 22, 2011 | 19.53 | 19.53 | 19.34 | 19.34 | 712 | -0.31(-1.58%) |
Jun 21, 2011 | 19.65 | 19.65 | 19.65 | 19.65 | 196 | +0.57(+2.99%) |
Jun 20, 2011 | 19.13 | 19.13 | 19.08 | 19.08 | 4,776 | +0.33(+1.76%) |
Jun 15, 2011 | 18.75 | 18.75 | 18.75 | 0 | -0.26(-1.37%) | |
Jun 14, 2011 | 18.91 | 19.18 | 18.91 | 19.01 | 1,219 | +0.85(+4.68%) |
Jun 13, 2011 | 18.16 | 18.16 | 18.16 | 18.16 | 104 | +0.22(+1.23%) |
Jun 10, 2011 | 17.91 | 17.94 | 17.91 | 17.94 | 1,021 | -0.32(-1.75%) |
Jun 09, 2011 | 18.29 | 18.29 | 18.26 | 18.26 | 458 | -0.30(-1.62%) |
Jun 08, 2011 | 18.38 | 18.56 | 18.38 | 18.56 | 1,197 | -0.20(-1.07%) |
Jun 06, 2011 | 18.76 | 18.76 | 18.76 | 0 | -0.79(-4.04%) | |
Jun 03, 2011 | 19.55 | 19.55 | 19.55 | 19.55 | 110 | +0.47(+2.46%) |
May 23, 2011 | 19.08 | 19.08 | 19.08 | 0 | -1.05(-5.22%) | |
May 20, 2011 | 20.33 | 20.33 | 20.13 | 20.13 | 225 | -0.13(-0.64%) |
May 19, 2011 | 20.43 | 20.43 | 20.26 | 20.26 | 476 | +0.48(+2.43%) |
May 18, 2011 | 19.53 | 19.78 | 19.53 | 19.78 | 7,390 | +0.15(+0.76%) |
May 17, 2011 | 19.66 | 19.79 | 19.63 | 19.63 | 697 | +0.11(+0.56%) |
May 13, 2011 | 19.52 | 19.52 | 19.52 | 0 | -0.63(-3.13%) | |
May 12, 2011 | 20.15 | 20.15 | 20.15 | 20.15 | 100 | +0.07(+0.35%) |
May 11, 2011 | 20.08 | 20.08 | 20.08 | 20.08 | 700 | -0.11(-0.54%) |
May 10, 2011 | 20.32 | 20.37 | 20.19 | 20.19 | 747 | -0.26(-1.27%) |
May 09, 2011 | 20.24 | 20.45 | 20.24 | 20.45 | 510 | -0.51(-2.43%) |
May 06, 2011 | 20.51 | 20.96 | 20.51 | 20.96 | 1,499 | +0.95(+4.75%) |
May 05, 2011 | 20.00 | 20.36 | 20.00 | 20.01 | 2,228 | +0.28(+1.42%) |
May 04, 2011 | 19.82 | 19.82 | 19.66 | 19.73 | 6,743 | -0.01(-0.05%) |
May 03, 2011 | 20.24 | 20.24 | 19.73 | 19.74 | 944 | -0.61(-3.00%) |
May 02, 2011 | 20.35 | 20.35 | 19.63 | 20.35 | 773 | +0.59(+2.99%) |
Apr 29, 2011 | 19.98 | 20.12 | 19.76 | 19.76 | 933 | -0.18(-0.90%) |
Apr 28, 2011 | 19.55 | 19.94 | 19.55 | 19.94 | 527 | +0.02(+0.10%) |
Apr 27, 2011 | 19.62 | 19.92 | 19.62 | 19.92 | 659 | +0.92(+4.84%) |
Apr 26, 2011 | 18.69 | 19.00 | 18.69 | 19.00 | 980 | +0.75(+4.11%) |
Apr 25, 2011 | 18.25 | 18.25 | 18.25 | 18.25 | 520 | +0.12(+0.66%) |
Apr 21, 2011 | 18.16 | 18.16 | 18.11 | 18.13 | 2,500 | -0.08(-0.44%) |
Apr 20, 2011 | 18.21 | 18.21 | 18.21 | 18.21 | 1,524 | +0.68(+3.88%) |
Apr 18, 2011 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | -0.76(-4.16%) |
Apr 15, 2011 | 18.29 | 18.29 | 18.29 | 18.29 | 646 | -0.06(-0.33%) |
Apr 14, 2011 | 18.35 | 18.35 | 18.35 | 18.35 | 133 | +0.03(+0.16%) |
Apr 13, 2011 | 18.32 | 18.32 | 18.27 | 18.32 | 1,790 | +0.10(+0.55%) |
Apr 12, 2011 | 18.11 | 18.42 | 18.11 | 18.22 | 1,605 | +0.67(+3.82%) |
Apr 11, 2011 | 17.63 | 17.63 | 17.55 | 17.55 | 300 | -0.11(-0.62%) |
Apr 08, 2011 | 17.82 | 17.82 | 17.66 | 17.66 | 10,189 | -0.46(-2.54%) |
Apr 07, 2011 | 18.14 | 18.14 | 18.12 | 18.12 | 3,400 | -0.18(-0.98%) |
Apr 06, 2011 | 18.20 | 18.33 | 18.20 | 18.30 | 6,555 | +0.39(+2.18%) |
Apr 05, 2011 | 17.97 | 17.97 | 17.91 | 17.91 | 5,774 | -0.11(-0.61%) |
Apr 04, 2011 | 18.10 | 18.10 | 17.98 | 18.02 | 1,199 | -0.11(-0.61%) |