Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.35 | 19.50 | 18.55 | 18.85 | 12,420 | -0.50(-2.60%) |
Jun 29, 2011 | 20.01 | 20.01 | 18.95 | 19.35 | 3,755 | -0.71(-3.52%) |
Jun 28, 2011 | 20.71 | 20.71 | 20.01 | 20.06 | 2,040 | -0.40(-1.97%) |
Jun 27, 2011 | 20.51 | 20.82 | 20.41 | 20.46 | 1,367 | -0.10(-0.49%) |
Jun 24, 2011 | 20.51 | 20.56 | 20.06 | 20.56 | 3,292 | +0.05(+0.25%) |
Jun 23, 2011 | 19.96 | 20.66 | 19.96 | 20.51 | 1,089 | -0.15(-0.73%) |
Jun 22, 2011 | 20.82 | 20.92 | 20.51 | 20.66 | 396 | -0.25(-1.20%) |
Jun 21, 2011 | 19.86 | 21.12 | 19.86 | 20.92 | 4,959 | +0.35(+1.72%) |
Jun 20, 2011 | 20.01 | 20.56 | 19.81 | 20.56 | 5,348 | +0.50(+2.51%) |
Jun 17, 2011 | 19.74 | 20.16 | 19.40 | 20.06 | 12,798 | +0.55(+2.84%) |
Jun 16, 2011 | 19.76 | 20.06 | 19.35 | 19.50 | 16,985 | -0.45(-2.27%) |
Jun 15, 2011 | 20.11 | 20.31 | 19.91 | 19.96 | 5,221 | -0.15(-0.75%) |
Jun 14, 2011 | 20.26 | 20.46 | 20.06 | 20.11 | 3,190 | -0.15(-0.75%) |
Jun 13, 2011 | 20.46 | 20.61 | 20.11 | 20.26 | 3,260 | -0.35(-1.71%) |
Jun 10, 2011 | 20.36 | 21.02 | 20.36 | 20.61 | 4,776 | -0.30(-1.45%) |
Jun 09, 2011 | 20.61 | 20.92 | 20.61 | 20.92 | 6,411 | +0.00(+0.00%) |
Jun 08, 2011 | 21.17 | 21.37 | 20.66 | 20.92 | 8,743 | -0.15(-0.72%) |
Jun 07, 2011 | 21.62 | 21.62 | 20.76 | 21.07 | 11,451 | -0.66(-3.02%) |
Jun 06, 2011 | 22.02 | 22.38 | 20.66 | 21.72 | 10,230 | -0.81(-3.58%) |
Jun 03, 2011 | 22.48 | 22.98 | 21.92 | 22.53 | 2,342 | +2.17(+10.64%) |
May 24, 2011 | 21.32 | 21.32 | 19.86 | 20.36 | 23,945 | -1.01(-4.72%) |
May 23, 2011 | 20.97 | 21.60 | 20.97 | 21.37 | 11,555 | -0.32(-1.46%) |
May 20, 2011 | 21.32 | 21.97 | 21.17 | 21.69 | 11,496 | +0.52(+2.45%) |
May 19, 2011 | 22.18 | 22.48 | 21.17 | 21.17 | 14,584 | -0.76(-3.45%) |
May 18, 2011 | 21.92 | 22.63 | 21.32 | 21.92 | 20,355 | +0.10(+0.46%) |
May 17, 2011 | 23.39 | 23.39 | 21.17 | 21.82 | 34,830 | -1.81(-7.68%) |
May 16, 2011 | 24.19 | 24.19 | 23.39 | 23.64 | 13,509 | -0.50(-2.09%) |
May 13, 2011 | 24.39 | 24.70 | 24.14 | 24.14 | 10,204 | -0.50(-2.04%) |
May 12, 2011 | 24.19 | 24.70 | 23.94 | 24.65 | 14,320 | +0.45(+1.88%) |
May 11, 2011 | 24.54 | 24.70 | 23.69 | 24.19 | 20,537 | -0.71(-2.83%) |
May 10, 2011 | 24.54 | 24.90 | 24.54 | 24.90 | 11,656 | +0.30(+1.23%) |
May 09, 2011 | 24.39 | 25.05 | 24.39 | 24.60 | 15,357 | +0.20(+0.83%) |
May 06, 2011 | 24.54 | 24.70 | 23.79 | 24.39 | 19,181 | -0.15(-0.62%) |
May 05, 2011 | 24.90 | 25.20 | 23.23 | 24.54 | 37,537 | -0.60(-2.40%) |
May 04, 2011 | 26.46 | 26.46 | 23.89 | 25.15 | 37,452 | -1.51(-5.67%) |
May 03, 2011 | 26.61 | 28.02 | 25.45 | 26.66 | 104,075 | +0.60(+2.32%) |
May 02, 2011 | 27.55 | 27.55 | 25.66 | 26.06 | 78,422 | -0.65(-2.45%) |
Apr 29, 2011 | 26.64 | 26.97 | 26.35 | 26.71 | 54,705 | +0.18(+0.68%) |
Apr 28, 2011 | 26.53 | 26.78 | 26.13 | 26.53 | 35,168 | +0.04(+0.14%) |
Apr 27, 2011 | 26.42 | 26.53 | 25.95 | 26.49 | 20,828 | +0.04(+0.14%) |
Apr 26, 2011 | 25.84 | 26.53 | 25.62 | 26.46 | 44,535 | +0.62(+2.39%) |
Apr 25, 2011 | 25.84 | 26.13 | 25.73 | 25.84 | 23,924 | +0.25(+0.99%) |
Apr 21, 2011 | 25.58 | 25.69 | 25.33 | 25.58 | 12,976 | +0.00(+0.00%) |
Apr 20, 2011 | 25.69 | 25.80 | 25.29 | 25.58 | 7,923 | +0.18(+0.72%) |
Apr 19, 2011 | 25.51 | 25.69 | 25.29 | 25.40 | 9,824 | +0.07(+0.29%) |
Apr 18, 2011 | 25.51 | 25.80 | 25.18 | 25.33 | 26,569 | -0.11(-0.43%) |
Apr 15, 2011 | 25.37 | 26.02 | 25.33 | 25.44 | 20,118 | +0.18(+0.72%) |
Apr 14, 2011 | 25.04 | 25.44 | 24.75 | 25.26 | 14,126 | +0.29(+1.16%) |
Apr 13, 2011 | 25.18 | 25.66 | 24.89 | 24.97 | 22,898 | -0.22(-0.87%) |
Apr 12, 2011 | 25.51 | 25.51 | 25.08 | 25.18 | 38,917 | -0.44(-1.70%) |
Apr 11, 2011 | 25.48 | 25.62 | 25.26 | 25.62 | 21,712 | +0.25(+1.00%) |
Apr 08, 2011 | 25.44 | 25.62 | 25.08 | 25.37 | 18,017 | -0.11(-0.43%) |
Apr 07, 2011 | 25.80 | 25.80 | 25.48 | 25.48 | 12,170 | -0.51(-1.96%) |
Apr 06, 2011 | 26.06 | 26.31 | 25.80 | 25.98 | 13,924 | -0.07(-0.28%) |
Apr 05, 2011 | 25.55 | 26.31 | 25.18 | 26.06 | 42,748 | +0.36(+1.41%) |
Apr 04, 2011 | 26.86 | 26.97 | 24.78 | 25.69 | 48,003 | -0.98(-3.68%) |