Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.56 | 15.49 | 14.44 | 15.16 | 1,012,464 | +0.56(+3.84%) |
Jun 29, 2011 | 15.26 | 15.26 | 14.50 | 14.60 | 1,713,979 | -1.01(-6.49%) |
Jun 28, 2011 | 15.59 | 15.94 | 15.38 | 15.61 | 598,032 | -0.03(-0.20%) |
Jun 27, 2011 | 15.19 | 15.71 | 15.05 | 15.64 | 484,396 | +0.45(+2.98%) |
Jun 24, 2011 | 15.38 | 15.64 | 14.98 | 15.19 | 817,668 | -0.10(-0.65%) |
Jun 23, 2011 | 15.13 | 15.41 | 14.69 | 15.29 | 545,247 | -0.15(-0.99%) |
Jun 22, 2011 | 15.43 | 16.13 | 15.42 | 15.44 | 493,682 | -0.07(-0.44%) |
Jun 21, 2011 | 15.24 | 15.56 | 15.07 | 15.51 | 789,172 | +0.46(+3.06%) |
Jun 20, 2011 | 15.11 | 15.13 | 14.95 | 15.05 | 812,021 | +0.22(+1.50%) |
Jun 17, 2011 | 14.98 | 15.28 | 14.62 | 14.83 | 618,457 | +0.12(+0.83%) |
Jun 16, 2011 | 15.50 | 15.74 | 14.65 | 14.71 | 780,261 | -0.77(-4.96%) |
Jun 15, 2011 | 16.04 | 16.29 | 15.41 | 15.47 | 665,973 | -0.87(-5.35%) |
Jun 14, 2011 | 16.07 | 16.49 | 15.97 | 16.35 | 607,064 | +0.54(+3.45%) |
Jun 13, 2011 | 16.25 | 16.35 | 15.57 | 15.80 | 593,066 | -0.43(-2.65%) |
Jun 10, 2011 | 16.81 | 16.90 | 16.07 | 16.23 | 697,078 | -0.72(-4.25%) |
Jun 09, 2011 | 16.46 | 17.12 | 16.24 | 16.96 | 656,215 | +0.55(+3.37%) |
Jun 08, 2011 | 16.20 | 16.71 | 16.11 | 16.40 | 727,891 | -0.32(-1.93%) |
Jun 07, 2011 | 17.22 | 17.50 | 16.69 | 16.73 | 986,495 | -0.30(-1.76%) |
Jun 06, 2011 | 18.04 | 18.16 | 16.92 | 17.02 | 664,053 | -1.10(-6.09%) |
Jun 03, 2011 | 18.22 | 18.51 | 17.89 | 18.13 | 377,878 | -0.09(-0.51%) |
May 24, 2011 | 18.23 | 18.70 | 18.09 | 18.22 | 614,616 | +0.12(+0.68%) |
May 23, 2011 | 18.01 | 18.39 | 17.76 | 18.10 | 447,807 | -0.34(-1.83%) |
May 20, 2011 | 18.78 | 18.84 | 18.26 | 18.44 | 397,385 | -0.45(-2.36%) |
May 19, 2011 | 19.10 | 19.30 | 18.73 | 18.88 | 411,315 | +0.00(+0.00%) |
May 18, 2011 | 18.11 | 19.03 | 18.11 | 18.88 | 353,848 | +0.72(+3.97%) |
May 17, 2011 | 19.13 | 19.13 | 17.98 | 18.16 | 988,244 | -1.07(-5.55%) |
May 16, 2011 | 19.47 | 19.82 | 19.23 | 19.23 | 396,667 | -0.40(-2.03%) |
May 13, 2011 | 20.35 | 20.44 | 19.51 | 19.63 | 361,043 | -0.74(-3.65%) |
May 12, 2011 | 20.69 | 20.81 | 20.15 | 20.37 | 468,915 | -0.48(-2.32%) |
May 11, 2011 | 21.18 | 21.28 | 20.59 | 20.85 | 881,411 | -0.33(-1.56%) |
May 10, 2011 | 20.09 | 21.22 | 20.09 | 21.18 | 1,140,322 | +1.81(+9.35%) |
May 09, 2011 | 19.36 | 19.60 | 19.10 | 19.37 | 215,628 | +0.02(+0.08%) |
May 06, 2011 | 19.50 | 19.85 | 19.28 | 19.36 | 472,799 | +0.16(+0.84%) |
May 05, 2011 | 18.59 | 19.66 | 18.53 | 19.20 | 545,348 | +0.52(+2.79%) |
May 04, 2011 | 19.01 | 19.40 | 18.65 | 18.67 | 799,327 | -0.38(-2.01%) |
May 03, 2011 | 19.49 | 19.69 | 18.78 | 19.06 | 795,047 | -0.49(-2.51%) |
May 02, 2011 | 19.50 | 19.63 | 19.40 | 19.55 | 587,875 | -1.22(-5.87%) |
Apr 29, 2011 | 20.72 | 21.04 | 20.58 | 20.77 | 358,079 | +0.12(+0.56%) |
Apr 28, 2011 | 20.74 | 20.95 | 20.38 | 20.65 | 720,589 | -0.23(-1.10%) |
Apr 27, 2011 | 20.45 | 21.10 | 20.25 | 20.88 | 562,930 | +0.51(+2.49%) |
Apr 26, 2011 | 20.18 | 20.71 | 20.10 | 20.38 | 667,109 | +0.35(+1.72%) |
Apr 25, 2011 | 20.19 | 20.32 | 19.99 | 20.03 | 268,604 | -0.15(-0.76%) |
Apr 21, 2011 | 19.89 | 20.27 | 19.46 | 20.19 | 322,122 | +0.48(+2.45%) |
Apr 20, 2011 | 20.31 | 20.53 | 19.52 | 19.70 | 1,071,979 | -0.18(-0.93%) |
Apr 19, 2011 | 19.33 | 20.07 | 19.28 | 19.89 | 862,762 | +0.74(+3.85%) |
Apr 18, 2011 | 18.68 | 19.33 | 18.56 | 19.15 | 804,878 | +0.09(+0.48%) |
Apr 15, 2011 | 19.04 | 19.16 | 18.74 | 19.06 | 791,496 | +0.13(+0.69%) |
Apr 14, 2011 | 18.59 | 19.17 | 18.50 | 18.93 | 674,519 | +0.13(+0.69%) |
Apr 13, 2011 | 18.87 | 19.10 | 18.49 | 18.80 | 813,029 | +0.07(+0.37%) |
Apr 12, 2011 | 19.12 | 19.30 | 18.67 | 18.73 | 581,064 | -0.58(-2.98%) |
Apr 11, 2011 | 20.12 | 20.41 | 19.13 | 19.30 | 1,073,973 | -0.81(-4.04%) |
Apr 08, 2011 | 21.42 | 21.42 | 19.81 | 20.12 | 1,852,995 | -1.03(-4.86%) |
Apr 07, 2011 | 21.87 | 21.89 | 20.74 | 21.14 | 2,402,164 | -0.63(-2.89%) |
Apr 06, 2011 | 22.23 | 22.48 | 21.33 | 21.77 | 1,089,596 | -0.31(-1.42%) |
Apr 05, 2011 | 22.10 | 22.56 | 21.87 | 22.09 | 593,645 | -0.02(-0.07%) |
Apr 04, 2011 | 22.22 | 22.40 | 21.72 | 22.10 | 1,022,422 | +0.07(+0.31%) |