Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.74 | 20.26 | 19.63 | 20.04 | 46,727 | +0.37(+1.90%) |
Jun 29, 2011 | 19.32 | 20.20 | 19.21 | 19.67 | 60,398 | +0.31(+1.59%) |
Jun 28, 2011 | 19.39 | 20.00 | 18.99 | 19.36 | 46,848 | +0.26(+1.38%) |
Jun 27, 2011 | 19.01 | 19.41 | 18.42 | 19.10 | 60,990 | +0.13(+0.69%) |
Jun 24, 2011 | 19.56 | 19.74 | 18.86 | 18.97 | 24,873 | -0.37(-1.93%) |
Jun 23, 2011 | 19.43 | 19.43 | 18.82 | 19.34 | 47,666 | -0.35(-1.78%) |
Jun 22, 2011 | 19.72 | 19.96 | 19.04 | 19.69 | 92,205 | +0.81(+4.30%) |
Jun 21, 2011 | 18.64 | 19.61 | 18.62 | 18.88 | 58,652 | +0.37(+2.01%) |
Jun 20, 2011 | 18.49 | 18.62 | 18.09 | 18.51 | 45,902 | +0.53(+2.93%) |
Jun 17, 2011 | 18.05 | 18.71 | 17.85 | 17.98 | 44,554 | +0.09(+0.49%) |
Jun 16, 2011 | 17.83 | 18.55 | 17.70 | 17.89 | 36,200 | -0.02(-0.12%) |
Jun 15, 2011 | 17.81 | 18.66 | 17.54 | 17.92 | 50,233 | -0.09(-0.49%) |
Jun 14, 2011 | 17.48 | 18.07 | 17.48 | 18.00 | 65,799 | +0.72(+4.19%) |
Jun 13, 2011 | 17.70 | 18.00 | 17.24 | 17.28 | 65,544 | -0.44(-2.48%) |
Jun 10, 2011 | 17.83 | 18.36 | 17.57 | 17.72 | 61,378 | -0.26(-1.46%) |
Jun 09, 2011 | 17.63 | 18.29 | 17.50 | 17.98 | 100,321 | +0.37(+2.12%) |
Jun 08, 2011 | 18.31 | 18.37 | 17.37 | 17.61 | 99,563 | -0.70(-3.83%) |
Jun 07, 2011 | 18.20 | 18.51 | 17.79 | 18.31 | 154,128 | +0.02(+0.12%) |
Jun 06, 2011 | 18.84 | 18.97 | 17.98 | 18.29 | 141,989 | -0.75(-3.92%) |
Jun 03, 2011 | 19.45 | 19.47 | 18.86 | 19.04 | 67,122 | -1.54(-7.46%) |
May 24, 2011 | 20.81 | 21.14 | 20.42 | 20.57 | 72,946 | -0.22(-1.05%) |
May 23, 2011 | 21.27 | 21.27 | 20.46 | 20.79 | 81,418 | -0.57(-2.67%) |
May 20, 2011 | 21.75 | 21.89 | 21.34 | 21.36 | 85,130 | -0.46(-2.11%) |
May 19, 2011 | 22.17 | 22.34 | 21.60 | 21.82 | 48,396 | -0.22(-1.00%) |
May 18, 2011 | 21.69 | 22.64 | 21.36 | 22.04 | 109,094 | +0.13(+0.60%) |
May 17, 2011 | 21.91 | 22.19 | 21.45 | 21.91 | 49,000 | +0.04(+0.20%) |
May 16, 2011 | 21.93 | 22.26 | 21.49 | 21.86 | 73,550 | -0.03(-0.15%) |
May 13, 2011 | 21.62 | 22.26 | 21.12 | 21.90 | 109,416 | +0.14(+0.66%) |
May 12, 2011 | 21.97 | 21.97 | 21.38 | 21.75 | 42,807 | -0.24(-1.10%) |
May 11, 2011 | 22.11 | 22.11 | 21.49 | 22.00 | 65,368 | -0.02(-0.10%) |
May 10, 2011 | 22.22 | 22.22 | 21.69 | 22.02 | 136,778 | +0.18(+0.80%) |
May 09, 2011 | 22.43 | 22.43 | 21.69 | 21.84 | 86,517 | -0.46(-2.06%) |
May 06, 2011 | 21.45 | 22.43 | 21.45 | 22.30 | 231,116 | +0.44(+2.01%) |
May 05, 2011 | 24.10 | 24.10 | 20.99 | 21.86 | 407,628 | -2.34(-9.67%) |
May 04, 2011 | 24.38 | 24.46 | 23.11 | 24.21 | 129,178 | -0.11(-0.44%) |
May 03, 2011 | 24.16 | 24.33 | 23.86 | 24.31 | 50,503 | +0.13(+0.53%) |
May 02, 2011 | 24.01 | 24.36 | 23.78 | 24.18 | 49,788 | -0.11(-0.44%) |
Apr 29, 2011 | 23.95 | 24.29 | 23.63 | 24.29 | 68,917 | +0.34(+1.44%) |
Apr 28, 2011 | 23.99 | 23.99 | 23.84 | 23.95 | 57,450 | -0.06(-0.27%) |
Apr 27, 2011 | 23.99 | 24.06 | 23.93 | 24.01 | 31,419 | +0.04(+0.18%) |
Apr 26, 2011 | 24.08 | 24.12 | 23.80 | 23.97 | 68,820 | -0.11(-0.45%) |
Apr 25, 2011 | 24.01 | 24.23 | 23.86 | 24.08 | 71,885 | +0.32(+1.36%) |
Apr 21, 2011 | 23.20 | 23.86 | 22.98 | 23.75 | 74,978 | +0.73(+3.17%) |
Apr 20, 2011 | 23.22 | 23.22 | 22.44 | 23.02 | 166,038 | -0.13(-0.56%) |
Apr 19, 2011 | 22.87 | 23.41 | 22.87 | 23.15 | 48,568 | +0.26(+1.13%) |
Apr 18, 2011 | 23.02 | 23.09 | 22.55 | 22.90 | 40,242 | -0.28(-1.20%) |
Apr 15, 2011 | 23.22 | 23.26 | 22.98 | 23.17 | 28,607 | -0.06(-0.28%) |
Apr 14, 2011 | 22.92 | 23.50 | 22.77 | 23.24 | 51,160 | +0.30(+1.31%) |
Apr 13, 2011 | 22.70 | 23.22 | 22.21 | 22.94 | 77,929 | +0.19(+0.85%) |
Apr 12, 2011 | 23.63 | 23.63 | 22.01 | 22.75 | 96,239 | -0.88(-3.73%) |
Apr 11, 2011 | 23.86 | 24.12 | 23.54 | 23.63 | 52,881 | -0.15(-0.63%) |
Apr 08, 2011 | 23.69 | 23.93 | 23.65 | 23.78 | 42,435 | +0.15(+0.64%) |
Apr 07, 2011 | 23.67 | 23.86 | 23.54 | 23.63 | 84,469 | +0.00(+0.00%) |
Apr 06, 2011 | 23.60 | 23.69 | 23.52 | 23.63 | 77,135 | +0.04(+0.18%) |
Apr 05, 2011 | 22.92 | 23.58 | 22.55 | 23.58 | 79,256 | +0.69(+3.00%) |
Apr 04, 2011 | 22.83 | 23.09 | 22.79 | 22.90 | 55,567 | -0.04(-0.19%) |