Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.51 | 19.60 | 19.11 | 19.44 | 207,151 | +0.05(+0.26%) |
Jun 29, 2011 | 19.36 | 20.51 | 19.20 | 19.39 | 777,623 | +0.05(+0.26%) |
Jun 28, 2011 | 18.84 | 19.45 | 18.78 | 19.34 | 261,067 | +0.64(+3.42%) |
Jun 27, 2011 | 19.07 | 19.09 | 18.38 | 18.70 | 390,215 | -0.45(-2.37%) |
Jun 24, 2011 | 19.59 | 19.63 | 18.94 | 19.15 | 578,904 | -0.28(-1.44%) |
Jun 23, 2011 | 18.58 | 19.48 | 18.42 | 19.43 | 249,537 | +0.50(+2.62%) |
Jun 22, 2011 | 18.72 | 19.46 | 18.71 | 18.94 | 232,998 | +0.04(+0.23%) |
Jun 21, 2011 | 18.14 | 19.09 | 18.05 | 18.89 | 384,833 | +1.03(+5.76%) |
Jun 20, 2011 | 17.86 | 18.00 | 17.79 | 17.86 | 153,271 | +0.06(+0.32%) |
Jun 17, 2011 | 17.83 | 18.43 | 17.74 | 17.81 | 327,100 | +0.15(+0.86%) |
Jun 16, 2011 | 17.88 | 17.99 | 17.27 | 17.66 | 338,825 | -0.30(-1.64%) |
Jun 15, 2011 | 18.42 | 18.47 | 17.89 | 17.95 | 341,312 | -0.81(-4.30%) |
Jun 14, 2011 | 18.49 | 19.01 | 18.12 | 18.76 | 457,448 | +0.51(+2.80%) |
Jun 13, 2011 | 18.53 | 18.93 | 18.09 | 18.25 | 377,534 | -0.33(-1.78%) |
Jun 10, 2011 | 19.12 | 19.44 | 18.53 | 18.58 | 290,360 | -0.75(-3.87%) |
Jun 09, 2011 | 19.30 | 19.61 | 19.01 | 19.33 | 194,403 | +0.04(+0.22%) |
Jun 08, 2011 | 19.92 | 19.92 | 19.02 | 19.28 | 453,312 | -0.67(-3.35%) |
Jun 07, 2011 | 20.61 | 20.61 | 19.92 | 19.95 | 193,322 | -0.37(-1.84%) |
Jun 06, 2011 | 20.49 | 20.58 | 20.04 | 20.33 | 280,615 | -0.23(-1.12%) |
Jun 03, 2011 | 20.16 | 20.90 | 20.16 | 20.56 | 216,295 | +0.86(+4.38%) |
May 24, 2011 | 19.43 | 19.93 | 19.19 | 19.69 | 233,258 | +0.22(+1.15%) |
May 23, 2011 | 18.99 | 19.69 | 18.82 | 19.47 | 243,141 | -0.01(-0.04%) |
May 20, 2011 | 19.15 | 19.76 | 19.03 | 19.48 | 221,199 | +0.31(+1.61%) |
May 19, 2011 | 19.24 | 19.45 | 18.86 | 19.17 | 240,667 | +0.17(+0.87%) |
May 18, 2011 | 18.99 | 19.38 | 18.83 | 19.00 | 372,269 | -0.04(-0.23%) |
May 17, 2011 | 18.80 | 19.26 | 18.74 | 19.04 | 333,409 | +0.04(+0.23%) |
May 16, 2011 | 19.86 | 19.89 | 18.94 | 19.00 | 244,899 | -1.09(-5.41%) |
May 13, 2011 | 20.13 | 20.29 | 19.84 | 20.09 | 138,382 | +0.03(+0.14%) |
May 12, 2011 | 20.61 | 20.67 | 19.84 | 20.06 | 330,886 | -0.65(-3.16%) |
May 11, 2011 | 21.25 | 21.25 | 20.30 | 20.71 | 201,843 | -0.53(-2.47%) |
May 10, 2011 | 21.12 | 21.46 | 20.93 | 21.24 | 290,664 | +0.32(+1.55%) |
May 09, 2011 | 19.32 | 21.17 | 19.27 | 20.92 | 463,333 | +1.62(+8.39%) |
May 06, 2011 | 19.45 | 19.71 | 19.06 | 19.30 | 156,329 | +0.23(+1.21%) |
May 05, 2011 | 18.71 | 19.53 | 18.71 | 19.07 | 212,247 | +0.11(+0.57%) |
May 04, 2011 | 19.75 | 19.75 | 18.89 | 18.96 | 257,882 | -0.78(-3.97%) |
May 03, 2011 | 20.08 | 20.38 | 19.63 | 19.74 | 222,076 | -0.45(-2.24%) |
May 02, 2011 | 20.22 | 20.25 | 20.15 | 20.20 | 290,352 | -0.66(-3.17%) |
Apr 29, 2011 | 20.65 | 20.99 | 20.41 | 20.86 | 190,563 | +0.30(+1.43%) |
Apr 28, 2011 | 20.12 | 20.83 | 20.07 | 20.56 | 212,997 | +0.42(+2.07%) |
Apr 27, 2011 | 20.46 | 20.46 | 19.93 | 20.15 | 186,350 | -0.22(-1.09%) |
Apr 26, 2011 | 20.86 | 21.03 | 20.33 | 20.37 | 212,799 | -0.38(-1.84%) |
Apr 25, 2011 | 20.85 | 21.19 | 20.41 | 20.75 | 237,095 | -0.14(-0.65%) |
Apr 21, 2011 | 20.62 | 21.03 | 20.23 | 20.89 | 191,273 | +0.51(+2.51%) |
Apr 20, 2011 | 20.45 | 20.80 | 20.09 | 20.38 | 205,140 | +0.40(+2.02%) |
Apr 19, 2011 | 19.76 | 20.09 | 19.51 | 19.97 | 203,329 | +0.27(+1.39%) |
Apr 18, 2011 | 19.45 | 19.88 | 19.32 | 19.70 | 275,794 | -0.41(-2.04%) |
Apr 15, 2011 | 19.85 | 20.34 | 19.61 | 20.11 | 188,601 | +0.25(+1.27%) |
Apr 14, 2011 | 19.95 | 20.17 | 19.67 | 19.86 | 156,213 | -0.39(-1.92%) |
Apr 13, 2011 | 19.84 | 20.27 | 19.79 | 20.25 | 181,213 | +0.64(+3.27%) |
Apr 12, 2011 | 19.98 | 20.04 | 19.22 | 19.61 | 286,584 | -0.64(-3.16%) |
Apr 11, 2011 | 21.48 | 21.92 | 20.03 | 20.25 | 555,038 | -1.06(-4.96%) |
Apr 08, 2011 | 20.10 | 21.51 | 20.10 | 21.30 | 1,023,100 | +1.30(+6.47%) |
Apr 07, 2011 | 20.38 | 20.51 | 19.79 | 20.01 | 211,478 | -0.29(-1.45%) |
Apr 06, 2011 | 20.21 | 20.61 | 19.60 | 20.30 | 482,958 | +0.29(+1.44%) |
Apr 05, 2011 | 19.58 | 20.24 | 19.27 | 20.02 | 279,994 | +0.43(+2.20%) |
Apr 04, 2011 | 20.32 | 20.45 | 19.48 | 19.58 | 324,566 | -0.42(-2.12%) |