Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.25 | 19.31 | 19.18 | 19.18 | 100,821 | +0.00(+0.00%) |
Jun 29, 2011 | 19.14 | 19.23 | 19.04 | 19.18 | 81,736 | +0.07(+0.34%) |
Jun 28, 2011 | 18.95 | 19.14 | 18.89 | 19.12 | 130,446 | +0.24(+1.29%) |
Jun 27, 2011 | 18.71 | 18.95 | 18.71 | 18.87 | 139,439 | +0.20(+1.09%) |
Jun 24, 2011 | 18.76 | 18.85 | 18.65 | 18.67 | 314,359 | -0.09(-0.45%) |
Jun 23, 2011 | 18.59 | 18.78 | 18.49 | 18.76 | 153,921 | -0.01(-0.07%) |
Jun 22, 2011 | 18.70 | 19.00 | 18.68 | 18.77 | 185,749 | -0.03(-0.14%) |
Jun 21, 2011 | 18.75 | 18.95 | 18.64 | 18.80 | 141,466 | +0.20(+1.06%) |
Jun 20, 2011 | 18.66 | 18.66 | 18.51 | 18.60 | 120,083 | +0.17(+0.92%) |
Jun 17, 2011 | 18.56 | 18.73 | 18.43 | 18.43 | 324,029 | +0.01(+0.04%) |
Jun 16, 2011 | 17.59 | 18.45 | 17.59 | 18.42 | 130,620 | +0.26(+1.44%) |
Jun 15, 2011 | 18.26 | 18.42 | 18.10 | 18.16 | 138,801 | -0.27(-1.49%) |
Jun 14, 2011 | 18.38 | 18.53 | 18.28 | 18.43 | 143,226 | +0.18(+1.00%) |
Jun 13, 2011 | 18.16 | 18.36 | 18.12 | 18.25 | 149,016 | +0.11(+0.61%) |
Jun 10, 2011 | 18.36 | 18.50 | 18.11 | 18.14 | 184,168 | -0.28(-1.53%) |
Jun 09, 2011 | 18.47 | 18.60 | 18.40 | 18.42 | 159,233 | -0.05(-0.28%) |
Jun 08, 2011 | 18.37 | 18.53 | 18.37 | 18.47 | 100,916 | +0.02(+0.11%) |
Jun 07, 2011 | 18.51 | 18.59 | 18.38 | 18.45 | 105,185 | +0.06(+0.32%) |
Jun 06, 2011 | 18.40 | 18.49 | 18.39 | 18.40 | 121,642 | +0.01(+0.04%) |
Jun 03, 2011 | 18.47 | 18.60 | 18.38 | 18.39 | 180,814 | -0.24(-1.26%) |
May 24, 2011 | 18.74 | 18.77 | 18.56 | 18.62 | 114,497 | -0.10(-0.52%) |
May 23, 2011 | 18.85 | 18.94 | 18.67 | 18.72 | 104,015 | -0.29(-1.55%) |
May 20, 2011 | 19.07 | 19.19 | 18.95 | 19.02 | 128,119 | -0.14(-0.75%) |
May 19, 2011 | 19.19 | 19.23 | 18.96 | 19.16 | 80,569 | +0.10(+0.51%) |
May 18, 2011 | 19.11 | 19.11 | 18.90 | 19.06 | 118,896 | -0.03(-0.17%) |
May 17, 2011 | 19.10 | 19.20 | 19.04 | 19.10 | 96,589 | -0.10(-0.51%) |
May 16, 2011 | 19.23 | 19.32 | 19.15 | 19.19 | 110,997 | -0.15(-0.78%) |
May 13, 2011 | 19.40 | 19.48 | 19.25 | 19.34 | 94,155 | -0.06(-0.30%) |
May 12, 2011 | 19.04 | 19.41 | 18.96 | 19.40 | 96,073 | +0.31(+1.61%) |
May 11, 2011 | 19.29 | 19.30 | 18.97 | 19.10 | 73,322 | -0.20(-1.05%) |
May 10, 2011 | 19.11 | 19.30 | 19.03 | 19.30 | 57,757 | +0.26(+1.37%) |
May 09, 2011 | 18.76 | 19.06 | 18.76 | 19.04 | 79,043 | +0.22(+1.15%) |
May 06, 2011 | 19.08 | 19.14 | 18.69 | 18.82 | 128,833 | -0.07(-0.35%) |
May 05, 2011 | 18.92 | 19.12 | 18.75 | 18.89 | 93,817 | -0.10(-0.52%) |
May 04, 2011 | 19.13 | 19.21 | 18.89 | 18.98 | 112,826 | -0.10(-0.55%) |
May 03, 2011 | 19.10 | 19.21 | 18.96 | 19.09 | 69,727 | -0.04(-0.20%) |
May 02, 2011 | 19.17 | 19.17 | 19.10 | 19.13 | 95,865 | -0.25(-1.28%) |
Apr 29, 2011 | 19.17 | 19.47 | 19.09 | 19.38 | 100,111 | +0.19(+0.99%) |
Apr 28, 2011 | 19.04 | 19.19 | 18.91 | 19.19 | 77,193 | +0.14(+0.76%) |
Apr 27, 2011 | 19.01 | 19.08 | 18.91 | 19.04 | 133,820 | +0.09(+0.45%) |
Apr 26, 2011 | 18.72 | 18.98 | 18.72 | 18.96 | 152,784 | +0.22(+1.19%) |
Apr 25, 2011 | 18.75 | 18.76 | 18.63 | 18.74 | 67,246 | -0.05(-0.28%) |
Apr 21, 2011 | 18.96 | 18.96 | 18.70 | 18.79 | 60,267 | -0.05(-0.28%) |
Apr 20, 2011 | 18.82 | 18.86 | 18.68 | 18.84 | 79,407 | +0.24(+1.27%) |
Apr 19, 2011 | 18.77 | 18.87 | 18.51 | 18.60 | 82,795 | -0.10(-0.52%) |
Apr 18, 2011 | 18.74 | 18.88 | 18.57 | 18.70 | 132,093 | -0.24(-1.28%) |
Apr 15, 2011 | 18.65 | 18.96 | 18.65 | 18.94 | 120,093 | +0.22(+1.19%) |
Apr 14, 2011 | 18.43 | 18.79 | 18.36 | 18.72 | 64,671 | +0.16(+0.85%) |
Apr 13, 2011 | 18.74 | 18.85 | 18.47 | 18.57 | 76,246 | -0.07(-0.39%) |
Apr 12, 2011 | 18.78 | 18.82 | 18.61 | 18.64 | 108,361 | -0.19(-1.01%) |
Apr 11, 2011 | 18.84 | 18.98 | 18.81 | 18.83 | 93,111 | -0.03(-0.17%) |
Apr 08, 2011 | 19.27 | 19.32 | 18.79 | 18.86 | 108,646 | -0.30(-1.57%) |
Apr 07, 2011 | 19.28 | 19.33 | 19.13 | 19.16 | 115,430 | -0.07(-0.37%) |
Apr 06, 2011 | 19.06 | 19.43 | 19.03 | 19.23 | 219,961 | +0.27(+1.45%) |
Apr 05, 2011 | 18.67 | 19.07 | 18.59 | 18.96 | 235,991 | +0.24(+1.29%) |
Apr 04, 2011 | 18.69 | 18.76 | 18.62 | 18.72 | 54,372 | +0.05(+0.25%) |