Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.38 | 20.68 | 20.35 | 20.57 | 32,290 | +0.18(+0.88%) |
Jun 29, 2011 | 19.98 | 20.43 | 19.74 | 20.39 | 53,819 | +0.44(+2.21%) |
Jun 28, 2011 | 19.50 | 19.99 | 19.43 | 19.95 | 52,838 | +0.55(+2.84%) |
Jun 27, 2011 | 19.22 | 19.46 | 19.22 | 19.40 | 46,520 | +0.20(+1.04%) |
Jun 24, 2011 | 19.55 | 19.56 | 19.09 | 19.20 | 131,527 | -0.27(-1.39%) |
Jun 23, 2011 | 19.27 | 19.48 | 19.09 | 19.47 | 66,109 | +0.02(+0.10%) |
Jun 22, 2011 | 19.57 | 19.68 | 19.45 | 19.45 | 33,808 | -0.27(-1.37%) |
Jun 21, 2011 | 19.66 | 19.75 | 19.48 | 19.72 | 28,537 | +0.26(+1.34%) |
Jun 20, 2011 | 19.44 | 19.50 | 19.37 | 19.46 | 43,063 | -0.10(-0.51%) |
Jun 17, 2011 | 19.71 | 19.74 | 19.46 | 19.56 | 59,270 | -0.05(-0.25%) |
Jun 16, 2011 | 19.34 | 19.82 | 19.24 | 19.61 | 28,790 | +0.31(+1.61%) |
Jun 15, 2011 | 19.30 | 19.45 | 19.20 | 19.30 | 35,343 | -0.24(-1.23%) |
Jun 14, 2011 | 19.45 | 19.61 | 19.45 | 19.54 | 58,654 | +0.27(+1.40%) |
Jun 13, 2011 | 19.23 | 19.44 | 19.07 | 19.27 | 25,316 | +0.15(+0.78%) |
Jun 10, 2011 | 19.23 | 19.29 | 18.90 | 19.12 | 37,165 | -0.13(-0.68%) |
Jun 09, 2011 | 19.25 | 19.46 | 19.22 | 19.25 | 36,309 | +0.05(+0.26%) |
Jun 08, 2011 | 18.97 | 19.28 | 18.71 | 19.20 | 34,106 | +0.17(+0.89%) |
Jun 07, 2011 | 19.06 | 19.24 | 18.90 | 19.03 | 36,831 | +0.12(+0.63%) |
Jun 06, 2011 | 18.89 | 19.12 | 18.89 | 18.91 | 74,219 | +0.07(+0.37%) |
Jun 03, 2011 | 18.94 | 19.22 | 18.73 | 18.84 | 127,770 | -0.71(-3.63%) |
May 24, 2011 | 19.53 | 19.70 | 19.23 | 19.55 | 92,691 | +0.13(+0.67%) |
May 23, 2011 | 19.48 | 19.64 | 19.39 | 19.42 | 51,637 | -0.43(-2.17%) |
May 20, 2011 | 19.60 | 19.90 | 19.47 | 19.85 | 66,052 | +0.15(+0.76%) |
May 19, 2011 | 19.53 | 19.78 | 19.36 | 19.70 | 74,135 | +0.29(+1.49%) |
May 18, 2011 | 19.02 | 19.42 | 19.02 | 19.41 | 58,004 | +0.39(+2.05%) |
May 17, 2011 | 19.16 | 19.24 | 18.79 | 19.02 | 47,569 | -0.28(-1.45%) |
May 16, 2011 | 19.29 | 19.43 | 19.14 | 19.30 | 59,289 | -0.12(-0.62%) |
May 13, 2011 | 19.45 | 19.54 | 19.37 | 19.42 | 168,821 | +0.03(+0.15%) |
May 12, 2011 | 19.33 | 19.49 | 19.21 | 19.39 | 53,574 | -0.03(-0.15%) |
May 11, 2011 | 19.34 | 19.71 | 19.31 | 19.42 | 58,465 | +0.03(+0.15%) |
May 10, 2011 | 19.17 | 19.40 | 19.00 | 19.39 | 107,205 | +0.32(+1.68%) |
May 09, 2011 | 19.34 | 19.42 | 19.07 | 19.07 | 89,227 | -0.32(-1.65%) |
May 06, 2011 | 19.94 | 20.10 | 19.28 | 19.39 | 60,863 | -0.40(-2.02%) |
May 05, 2011 | 19.78 | 20.27 | 19.60 | 19.79 | 109,270 | -0.12(-0.60%) |
May 04, 2011 | 20.17 | 20.43 | 19.18 | 19.91 | 279,502 | -0.27(-1.34%) |
May 03, 2011 | 22.22 | 22.83 | 20.10 | 20.18 | 192,096 | -2.05(-9.22%) |
May 02, 2011 | 22.36 | 22.37 | 22.23 | 22.23 | 68,611 | -0.52(-2.29%) |
Apr 29, 2011 | 22.90 | 23.01 | 22.72 | 22.75 | 42,778 | -0.15(-0.66%) |
Apr 28, 2011 | 22.77 | 22.95 | 22.60 | 22.90 | 39,917 | +0.11(+0.48%) |
Apr 27, 2011 | 22.79 | 22.95 | 22.66 | 22.79 | 93,985 | +0.03(+0.13%) |
Apr 26, 2011 | 23.00 | 23.02 | 22.51 | 22.76 | 85,543 | -0.07(-0.31%) |
Apr 25, 2011 | 23.00 | 23.01 | 22.68 | 22.83 | 42,996 | -0.15(-0.65%) |
Apr 21, 2011 | 23.42 | 23.42 | 22.90 | 22.98 | 55,702 | -0.24(-1.03%) |
Apr 20, 2011 | 23.41 | 23.41 | 23.09 | 23.22 | 54,880 | +0.20(+0.87%) |
Apr 19, 2011 | 23.15 | 23.44 | 22.89 | 23.02 | 66,597 | -0.13(-0.56%) |
Apr 18, 2011 | 22.85 | 23.18 | 22.60 | 23.15 | 100,969 | -0.16(-0.69%) |
Apr 15, 2011 | 23.57 | 23.57 | 23.08 | 23.31 | 75,726 | -0.35(-1.48%) |
Apr 14, 2011 | 23.94 | 24.00 | 23.39 | 23.66 | 59,751 | -0.45(-1.87%) |
Apr 13, 2011 | 24.36 | 24.53 | 24.05 | 24.11 | 58,325 | -0.14(-0.58%) |
Apr 12, 2011 | 24.59 | 24.93 | 24.16 | 24.25 | 86,413 | -0.58(-2.34%) |
Apr 11, 2011 | 25.40 | 25.58 | 24.45 | 24.83 | 76,521 | -0.62(-2.44%) |
Apr 08, 2011 | 25.71 | 25.71 | 25.24 | 25.45 | 55,210 | -0.05(-0.20%) |
Apr 07, 2011 | 25.59 | 25.77 | 25.45 | 25.50 | 60,751 | +0.01(+0.04%) |
Apr 06, 2011 | 25.71 | 25.90 | 25.41 | 25.49 | 74,129 | +0.01(+0.04%) |
Apr 05, 2011 | 25.15 | 25.76 | 25.14 | 25.48 | 116,877 | +0.34(+1.35%) |
Apr 04, 2011 | 24.08 | 26.08 | 24.08 | 25.14 | 412,837 | +1.08(+4.49%) |