Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.73 | 17.73 | 17.47 | 17.54 | 11,524 | +0.25(+1.45%) |
Jun 29, 2011 | 17.18 | 17.29 | 17.16 | 17.29 | 5,708 | +1.02(+6.27%) |
Jun 28, 2011 | 16.18 | 16.33 | 16.11 | 16.27 | 12,253 | +0.07(+0.43%) |
Jun 27, 2011 | 15.86 | 16.20 | 15.86 | 16.20 | 1,567 | +0.45(+2.86%) |
Jun 24, 2011 | 15.90 | 15.90 | 15.71 | 15.75 | 12,007 | -0.30(-1.87%) |
Jun 23, 2011 | 15.75 | 16.05 | 15.66 | 16.05 | 8,556 | -0.52(-3.14%) |
Jun 22, 2011 | 16.75 | 16.81 | 16.51 | 16.57 | 10,592 | -0.44(-2.59%) |
Jun 21, 2011 | 16.75 | 17.08 | 16.75 | 17.01 | 8,675 | +0.61(+3.72%) |
Jun 20, 2011 | 16.33 | 16.40 | 16.33 | 16.40 | 2,485 | -0.27(-1.62%) |
Jun 17, 2011 | 16.64 | 16.70 | 16.63 | 16.67 | 6,522 | +0.31(+1.89%) |
Jun 16, 2011 | 16.44 | 16.50 | 16.14 | 16.36 | 29,721 | -0.17(-1.03%) |
Jun 15, 2011 | 16.88 | 16.90 | 16.48 | 16.53 | 8,665 | -0.91(-5.22%) |
Jun 14, 2011 | 17.42 | 17.58 | 17.42 | 17.44 | 11,656 | +0.64(+3.81%) |
Jun 13, 2011 | 17.11 | 17.11 | 16.74 | 16.80 | 9,522 | -0.36(-2.10%) |
Jun 10, 2011 | 17.77 | 17.77 | 17.12 | 17.16 | 10,502 | -0.85(-4.72%) |
Jun 09, 2011 | 18.05 | 18.07 | 17.97 | 18.01 | 5,771 | +0.15(+0.84%) |
Jun 08, 2011 | 17.89 | 18.11 | 17.86 | 17.86 | 8,871 | -0.72(-3.88%) |
Jun 07, 2011 | 18.68 | 18.72 | 18.58 | 18.58 | 3,436 | +0.13(+0.70%) |
Jun 06, 2011 | 18.57 | 18.63 | 18.45 | 18.45 | 7,164 | -0.30(-1.60%) |
Jun 03, 2011 | 18.53 | 18.87 | 18.53 | 18.75 | 7,796 | +0.83(+4.63%) |
May 24, 2011 | 18.05 | 18.10 | 17.85 | 17.92 | 9,352 | +0.16(+0.90%) |
May 23, 2011 | 17.97 | 17.97 | 17.65 | 17.76 | 9,133 | -0.74(-4.00%) |
May 20, 2011 | 18.74 | 18.74 | 18.45 | 18.50 | 12,257 | -0.29(-1.54%) |
May 19, 2011 | 18.71 | 18.81 | 18.58 | 18.79 | 6,126 | +0.57(+3.13%) |
May 18, 2011 | 18.21 | 18.37 | 18.18 | 18.22 | 26,560 | +0.04(+0.22%) |
May 17, 2011 | 18.20 | 18.26 | 18.01 | 18.18 | 7,740 | -0.14(-0.74%) |
May 16, 2011 | 18.16 | 18.50 | 18.16 | 18.32 | 43,266 | +0.30(+1.64%) |
May 13, 2011 | 18.28 | 18.28 | 17.99 | 18.02 | 5,013 | -0.33(-1.80%) |
May 12, 2011 | 18.28 | 18.48 | 18.24 | 18.35 | 2,921 | -0.03(-0.16%) |
May 11, 2011 | 18.83 | 18.83 | 18.35 | 18.38 | 4,117 | -0.44(-2.34%) |
May 10, 2011 | 18.76 | 18.90 | 18.71 | 18.82 | 5,250 | +0.16(+0.86%) |
May 09, 2011 | 18.65 | 18.72 | 18.57 | 18.66 | 2,775 | +0.33(+1.80%) |
May 06, 2011 | 18.85 | 18.85 | 18.28 | 18.33 | 6,733 | -0.32(-1.72%) |
May 05, 2011 | 18.92 | 18.97 | 18.65 | 18.65 | 13,798 | -0.84(-4.31%) |
May 04, 2011 | 19.75 | 19.75 | 19.45 | 19.49 | 3,060 | -0.74(-3.66%) |
May 03, 2011 | 20.28 | 20.28 | 20.00 | 20.23 | 16,135 | -0.56(-2.69%) |
May 02, 2011 | 20.82 | 20.82 | 20.75 | 20.79 | 2,718 | -0.46(-2.16%) |
Apr 29, 2011 | 21.12 | 21.32 | 21.12 | 21.25 | 4,113 | +0.31(+1.48%) |
Apr 28, 2011 | 20.71 | 20.95 | 20.71 | 20.94 | 5,380 | +0.46(+2.25%) |
Apr 27, 2011 | 20.50 | 20.60 | 20.32 | 20.48 | 23,826 | -0.04(-0.19%) |
Apr 26, 2011 | 20.36 | 20.62 | 20.36 | 20.52 | 4,558 | +0.25(+1.23%) |
Apr 25, 2011 | 20.22 | 20.30 | 20.16 | 20.27 | 11,016 | +0.27(+1.35%) |
Apr 21, 2011 | 20.20 | 20.21 | 20.00 | 20.00 | 77,548 | -0.34(-1.67%) |
Apr 20, 2011 | 20.23 | 20.38 | 20.23 | 20.34 | 4,085 | +0.81(+4.15%) |
Apr 19, 2011 | 19.25 | 19.53 | 19.23 | 19.53 | 3,880 | +0.97(+5.23%) |
Apr 18, 2011 | 18.43 | 18.57 | 18.38 | 18.56 | 4,099 | -0.43(-2.26%) |
Apr 15, 2011 | 18.93 | 19.09 | 18.91 | 18.99 | 3,443 | -0.23(-1.20%) |
Apr 14, 2011 | 19.12 | 19.22 | 19.12 | 19.22 | 1,446 | +0.37(+1.96%) |
Apr 13, 2011 | 18.91 | 18.92 | 18.76 | 18.85 | 2,535 | +0.19(+1.02%) |
Apr 12, 2011 | 18.91 | 18.91 | 18.65 | 18.66 | 14,201 | -0.53(-2.76%) |
Apr 11, 2011 | 19.34 | 19.34 | 19.16 | 19.19 | 1,008 | -0.34(-1.74%) |
Apr 08, 2011 | 19.52 | 19.61 | 19.41 | 19.53 | 13,044 | +0.37(+1.93%) |
Apr 07, 2011 | 19.22 | 19.30 | 19.04 | 19.16 | 6,806 | -0.27(-1.39%) |
Apr 06, 2011 | 19.39 | 19.43 | 19.39 | 19.43 | 3,865 | +0.13(+0.67%) |
Apr 05, 2011 | 19.17 | 19.38 | 19.17 | 19.30 | 1,855 | +0.14(+0.73%) |
Apr 04, 2011 | 19.19 | 19.20 | 19.07 | 19.16 | 2,589 | +0.09(+0.47%) |