Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.73 | 19.91 | 19.61 | 19.79 | 154,836 | +0.14(+0.72%) |
Jun 29, 2011 | 19.95 | 19.95 | 18.98 | 19.65 | 176,882 | -0.16(-0.81%) |
Jun 28, 2011 | 19.92 | 19.92 | 19.57 | 19.81 | 172,078 | -0.11(-0.57%) |
Jun 27, 2011 | 19.31 | 19.93 | 19.13 | 19.92 | 284,506 | +0.69(+3.59%) |
Jun 24, 2011 | 19.12 | 19.41 | 18.98 | 19.23 | 263,105 | +0.18(+0.94%) |
Jun 23, 2011 | 18.22 | 19.15 | 17.68 | 19.05 | 256,857 | +0.60(+3.23%) |
Jun 22, 2011 | 19.92 | 20.01 | 18.27 | 18.46 | 567,599 | -0.14(-0.76%) |
Jun 21, 2011 | 18.32 | 18.61 | 18.07 | 18.60 | 99,653 | +0.42(+2.29%) |
Jun 20, 2011 | 18.19 | 18.30 | 17.74 | 18.18 | 85,489 | +0.41(+2.29%) |
Jun 17, 2011 | 18.48 | 18.74 | 17.76 | 17.77 | 369,218 | -0.62(-3.35%) |
Jun 16, 2011 | 18.04 | 18.39 | 17.89 | 18.39 | 171,479 | +0.40(+2.21%) |
Jun 15, 2011 | 18.02 | 18.32 | 17.90 | 17.99 | 113,090 | -0.27(-1.45%) |
Jun 14, 2011 | 18.04 | 18.29 | 17.98 | 18.26 | 116,528 | +0.34(+1.90%) |
Jun 13, 2011 | 17.92 | 18.05 | 17.60 | 17.92 | 100,841 | +0.07(+0.37%) |
Jun 10, 2011 | 18.33 | 18.34 | 17.83 | 17.85 | 153,613 | -0.65(-3.53%) |
Jun 09, 2011 | 18.50 | 18.62 | 18.30 | 18.50 | 110,895 | +0.05(+0.26%) |
Jun 08, 2011 | 18.70 | 18.83 | 18.30 | 18.46 | 175,369 | -0.35(-1.86%) |
Jun 07, 2011 | 18.85 | 19.15 | 18.71 | 18.81 | 123,932 | +0.02(+0.10%) |
Jun 06, 2011 | 19.07 | 19.08 | 18.75 | 18.79 | 145,911 | -0.10(-0.55%) |
Jun 03, 2011 | 19.05 | 19.31 | 18.78 | 18.89 | 120,828 | +0.89(+4.95%) |
May 24, 2011 | 18.84 | 18.90 | 17.99 | 18.00 | 185,115 | -0.80(-4.28%) |
May 23, 2011 | 18.89 | 19.10 | 18.78 | 18.81 | 117,554 | -0.45(-2.31%) |
May 20, 2011 | 19.06 | 19.42 | 18.91 | 19.25 | 114,813 | +0.05(+0.27%) |
May 19, 2011 | 19.32 | 19.39 | 18.84 | 19.20 | 80,917 | +0.05(+0.27%) |
May 18, 2011 | 19.05 | 19.20 | 18.85 | 19.15 | 91,718 | +0.19(+1.00%) |
May 17, 2011 | 19.23 | 19.34 | 18.86 | 18.96 | 165,301 | -0.35(-1.81%) |
May 16, 2011 | 19.52 | 19.79 | 19.30 | 19.31 | 137,945 | -0.31(-1.59%) |
May 13, 2011 | 18.94 | 19.73 | 18.87 | 19.62 | 208,219 | +0.68(+3.60%) |
May 12, 2011 | 19.48 | 19.82 | 18.66 | 18.94 | 406,007 | -0.71(-3.61%) |
May 11, 2011 | 19.91 | 20.73 | 19.43 | 19.65 | 266,164 | -0.24(-1.19%) |
May 10, 2011 | 19.18 | 20.07 | 18.86 | 19.89 | 227,325 | +1.09(+5.79%) |
May 09, 2011 | 17.66 | 19.12 | 17.60 | 18.80 | 274,503 | +1.09(+6.15%) |
May 06, 2011 | 17.81 | 18.02 | 17.65 | 17.71 | 93,030 | +0.06(+0.32%) |
May 05, 2011 | 18.36 | 18.46 | 17.48 | 17.65 | 169,594 | -0.79(-4.26%) |
May 04, 2011 | 18.16 | 18.65 | 18.07 | 18.44 | 149,088 | +0.24(+1.30%) |
May 03, 2011 | 18.38 | 18.50 | 18.03 | 18.20 | 87,868 | -0.21(-1.13%) |
May 02, 2011 | 18.52 | 18.76 | 18.29 | 18.41 | 67,449 | +0.05(+0.26%) |
Apr 29, 2011 | 18.58 | 18.58 | 18.28 | 18.36 | 84,561 | -0.15(-0.82%) |
Apr 28, 2011 | 18.28 | 18.52 | 18.25 | 18.51 | 49,242 | +0.15(+0.83%) |
Apr 27, 2011 | 18.13 | 18.37 | 17.83 | 18.36 | 87,251 | +0.22(+1.20%) |
Apr 26, 2011 | 17.84 | 18.33 | 17.68 | 18.14 | 102,462 | +0.39(+2.19%) |
Apr 25, 2011 | 17.90 | 17.92 | 17.64 | 17.76 | 42,995 | -0.23(-1.26%) |
Apr 21, 2011 | 18.18 | 18.18 | 17.77 | 17.98 | 63,312 | -0.09(-0.47%) |
Apr 20, 2011 | 17.96 | 18.07 | 17.78 | 18.07 | 111,864 | +0.37(+2.09%) |
Apr 19, 2011 | 17.89 | 18.05 | 17.56 | 17.70 | 256,338 | -0.09(-0.48%) |
Apr 18, 2011 | 18.25 | 18.25 | 17.49 | 17.78 | 227,609 | -0.62(-3.35%) |
Apr 15, 2011 | 18.15 | 18.43 | 18.03 | 18.40 | 110,913 | +0.17(+0.93%) |
Apr 14, 2011 | 17.78 | 18.25 | 17.77 | 18.23 | 124,250 | +0.25(+1.37%) |
Apr 13, 2011 | 18.41 | 18.45 | 17.81 | 17.98 | 135,418 | -0.40(-2.16%) |
Apr 12, 2011 | 18.47 | 18.73 | 18.35 | 18.38 | 51,974 | -0.26(-1.37%) |
Apr 11, 2011 | 18.53 | 18.85 | 18.53 | 18.64 | 119,950 | +0.07(+0.36%) |
Apr 08, 2011 | 18.84 | 18.84 | 18.46 | 18.57 | 81,639 | -0.14(-0.76%) |
Apr 07, 2011 | 18.87 | 19.11 | 18.48 | 18.71 | 190,854 | -0.17(-0.90%) |
Apr 06, 2011 | 18.14 | 18.91 | 18.13 | 18.88 | 250,282 | +0.85(+4.73%) |
Apr 05, 2011 | 17.84 | 18.13 | 17.84 | 18.03 | 74,657 | +0.12(+0.69%) |
Apr 04, 2011 | 17.61 | 17.92 | 17.61 | 17.91 | 171,724 | +0.29(+1.67%) |