Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.98 | 19.45 | 18.88 | 19.23 | 288,225 | +0.32(+1.71%) |
Jun 29, 2011 | 19.05 | 19.16 | 18.70 | 18.90 | 304,343 | -0.13(-0.69%) |
Jun 28, 2011 | 18.40 | 19.06 | 18.40 | 19.03 | 273,769 | +0.63(+3.42%) |
Jun 27, 2011 | 18.15 | 18.48 | 18.05 | 18.40 | 296,550 | +0.21(+1.15%) |
Jun 24, 2011 | 18.17 | 18.26 | 17.94 | 18.19 | 1,347,465 | +0.04(+0.24%) |
Jun 23, 2011 | 17.88 | 18.22 | 17.68 | 18.15 | 313,947 | +0.06(+0.34%) |
Jun 22, 2011 | 18.06 | 18.41 | 18.05 | 18.09 | 224,389 | -0.06(-0.34%) |
Jun 21, 2011 | 17.91 | 18.26 | 17.91 | 18.15 | 228,474 | +0.32(+1.82%) |
Jun 20, 2011 | 17.59 | 17.88 | 17.59 | 17.82 | 410,788 | -0.03(-0.15%) |
Jun 17, 2011 | 18.19 | 18.29 | 17.76 | 17.85 | 606,607 | -0.15(-0.83%) |
Jun 16, 2011 | 17.68 | 18.05 | 17.67 | 18.00 | 190,240 | +0.32(+1.83%) |
Jun 15, 2011 | 18.14 | 18.14 | 17.63 | 17.68 | 551,229 | -0.64(-3.49%) |
Jun 14, 2011 | 18.37 | 18.45 | 18.15 | 18.32 | 345,073 | +0.09(+0.48%) |
Jun 13, 2011 | 18.11 | 18.35 | 17.88 | 18.23 | 493,791 | +0.08(+0.43%) |
Jun 10, 2011 | 18.11 | 18.50 | 17.54 | 18.15 | 626,069 | -0.06(-0.34%) |
Jun 09, 2011 | 17.71 | 18.26 | 17.69 | 18.21 | 415,174 | +0.56(+3.17%) |
Jun 08, 2011 | 17.51 | 17.75 | 17.48 | 17.65 | 283,394 | +0.10(+0.60%) |
Jun 07, 2011 | 17.59 | 17.74 | 17.50 | 17.55 | 231,213 | +0.05(+0.30%) |
Jun 06, 2011 | 17.83 | 17.87 | 17.45 | 17.49 | 375,676 | -0.37(-2.06%) |
Jun 03, 2011 | 17.89 | 17.89 | 17.68 | 17.86 | 187,288 | -0.40(-2.20%) |
May 24, 2011 | 18.68 | 18.68 | 18.22 | 18.26 | 409,839 | -0.39(-2.11%) |
May 23, 2011 | 18.98 | 19.06 | 18.58 | 18.66 | 323,117 | -0.52(-2.69%) |
May 20, 2011 | 19.16 | 19.40 | 19.01 | 19.17 | 306,056 | -0.11(-0.59%) |
May 19, 2011 | 19.10 | 19.31 | 19.03 | 19.29 | 202,956 | +0.25(+1.33%) |
May 18, 2011 | 18.71 | 19.04 | 18.60 | 19.03 | 299,841 | +0.34(+1.83%) |
May 17, 2011 | 18.66 | 18.87 | 18.47 | 18.69 | 668,185 | -0.09(-0.47%) |
May 16, 2011 | 19.11 | 19.18 | 18.67 | 18.78 | 517,518 | -0.45(-2.32%) |
May 13, 2011 | 19.60 | 19.72 | 19.16 | 19.23 | 206,238 | -0.39(-2.01%) |
May 12, 2011 | 19.48 | 19.71 | 19.35 | 19.62 | 189,372 | +0.05(+0.27%) |
May 11, 2011 | 19.70 | 19.82 | 19.50 | 19.57 | 224,891 | -0.17(-0.84%) |
May 10, 2011 | 19.56 | 19.77 | 19.56 | 19.73 | 154,607 | +0.22(+1.12%) |
May 09, 2011 | 19.50 | 19.68 | 19.33 | 19.51 | 171,869 | -0.04(-0.18%) |
May 06, 2011 | 19.64 | 19.77 | 19.40 | 19.55 | 289,436 | +0.09(+0.45%) |
May 05, 2011 | 19.68 | 19.78 | 19.29 | 19.46 | 384,483 | -0.28(-1.42%) |
May 04, 2011 | 20.43 | 20.43 | 19.69 | 19.74 | 375,830 | -0.18(-0.88%) |
May 03, 2011 | 20.03 | 20.23 | 19.65 | 19.92 | 377,935 | -0.20(-1.00%) |
May 02, 2011 | 20.21 | 20.25 | 20.08 | 20.12 | 380,626 | -0.11(-0.56%) |
Apr 29, 2011 | 20.69 | 20.74 | 20.08 | 20.23 | 966,823 | -0.42(-2.03%) |
Apr 28, 2011 | 20.47 | 20.76 | 20.43 | 20.65 | 499,978 | +0.12(+0.60%) |
Apr 27, 2011 | 20.13 | 20.58 | 20.07 | 20.53 | 701,135 | +0.41(+2.04%) |
Apr 26, 2011 | 19.91 | 20.13 | 19.83 | 20.12 | 552,942 | +0.20(+1.01%) |
Apr 25, 2011 | 19.86 | 19.97 | 19.84 | 19.92 | 549,868 | +0.14(+0.71%) |
Apr 21, 2011 | 19.64 | 19.82 | 19.50 | 19.78 | 751,421 | +0.17(+0.89%) |
Apr 20, 2011 | 19.74 | 19.86 | 19.51 | 19.60 | 557,872 | +0.05(+0.27%) |
Apr 19, 2011 | 19.71 | 19.86 | 19.41 | 19.55 | 631,528 | -0.15(-0.75%) |
Apr 18, 2011 | 20.00 | 20.12 | 19.68 | 19.70 | 1,900,300 | -0.43(-2.13%) |
Apr 15, 2011 | 20.09 | 20.21 | 19.76 | 20.13 | 10,915,013 | -0.37(-1.79%) |
Apr 14, 2011 | 20.35 | 20.68 | 20.17 | 20.49 | 433,352 | +0.01(+0.04%) |
Apr 13, 2011 | 20.53 | 20.71 | 20.28 | 20.49 | 254,629 | -0.04(-0.21%) |
Apr 12, 2011 | 20.30 | 20.69 | 20.15 | 20.53 | 211,539 | -0.50(-2.37%) |
Apr 11, 2011 | 20.91 | 21.10 | 20.91 | 21.03 | 93,670 | +0.03(+0.13%) |
Apr 08, 2011 | 21.13 | 21.18 | 20.77 | 21.00 | 130,467 | -0.04(-0.17%) |
Apr 07, 2011 | 21.37 | 21.57 | 21.02 | 21.04 | 79,363 | -0.38(-1.76%) |
Apr 06, 2011 | 21.55 | 21.55 | 21.18 | 21.41 | 103,270 | -0.13(-0.61%) |
Apr 05, 2011 | 21.50 | 21.68 | 21.33 | 21.54 | 125,622 | -0.06(-0.28%) |
Apr 04, 2011 | 21.75 | 21.83 | 21.18 | 21.61 | 244,679 | -0.52(-2.33%) |