Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.44 | 18.55 | 18.12 | 18.28 | 874,657 | +0.13(+0.71%) |
Jun 29, 2011 | 18.10 | 18.39 | 17.72 | 18.15 | 881,117 | +0.52(+2.92%) |
Jun 28, 2011 | 17.41 | 17.86 | 17.20 | 17.63 | 791,131 | +0.47(+2.71%) |
Jun 27, 2011 | 17.12 | 17.57 | 16.93 | 17.17 | 1,005,100 | -0.50(-2.81%) |
Jun 24, 2011 | 18.15 | 18.24 | 17.55 | 17.66 | 872,989 | -0.56(-3.10%) |
Jun 23, 2011 | 17.25 | 18.31 | 16.90 | 18.23 | 1,268,162 | +0.14(+0.77%) |
Jun 22, 2011 | 18.38 | 18.88 | 18.04 | 18.09 | 1,337,956 | -0.21(-1.14%) |
Jun 21, 2011 | 16.73 | 18.34 | 16.73 | 18.30 | 1,982,111 | +1.78(+10.80%) |
Jun 20, 2011 | 16.62 | 16.68 | 16.44 | 16.51 | 810,535 | -0.09(-0.54%) |
Jun 17, 2011 | 16.19 | 16.79 | 16.15 | 16.60 | 1,106,053 | +0.37(+2.26%) |
Jun 16, 2011 | 16.58 | 16.84 | 15.90 | 16.24 | 1,077,184 | -0.46(-2.73%) |
Jun 15, 2011 | 16.86 | 17.45 | 16.46 | 16.69 | 1,192,681 | -0.50(-2.88%) |
Jun 14, 2011 | 16.48 | 17.44 | 16.40 | 17.19 | 1,146,481 | +0.86(+5.28%) |
Jun 13, 2011 | 17.61 | 17.71 | 16.07 | 16.32 | 2,071,898 | -1.45(-8.14%) |
Jun 10, 2011 | 18.17 | 18.17 | 17.46 | 17.77 | 1,092,116 | -0.75(-4.07%) |
Jun 09, 2011 | 17.73 | 18.62 | 17.52 | 18.52 | 986,761 | +1.12(+6.43%) |
Jun 08, 2011 | 17.92 | 18.22 | 17.29 | 17.41 | 1,372,204 | -1.05(-5.69%) |
Jun 07, 2011 | 18.72 | 18.95 | 18.14 | 18.46 | 872,414 | -0.04(-0.21%) |
Jun 06, 2011 | 19.45 | 19.72 | 18.30 | 18.50 | 1,269,764 | -0.76(-3.96%) |
Jun 03, 2011 | 19.05 | 19.51 | 18.83 | 19.26 | 1,102,680 | +0.15(+0.78%) |
May 24, 2011 | 18.26 | 19.24 | 18.10 | 19.11 | 2,290,037 | +1.51(+8.56%) |
May 23, 2011 | 17.66 | 18.02 | 17.42 | 17.60 | 780,373 | -0.22(-1.22%) |
May 20, 2011 | 17.15 | 17.88 | 16.79 | 17.82 | 1,399,857 | +0.58(+3.39%) |
May 19, 2011 | 17.69 | 17.72 | 17.00 | 17.24 | 1,266,314 | -0.34(-1.92%) |
May 18, 2011 | 17.27 | 17.79 | 16.98 | 17.57 | 1,576,748 | +0.76(+4.54%) |
May 17, 2011 | 16.84 | 17.14 | 15.97 | 16.81 | 2,670,957 | -0.26(-1.51%) |
May 16, 2011 | 17.83 | 18.43 | 16.90 | 17.07 | 2,277,517 | -0.77(-4.33%) |
May 13, 2011 | 18.82 | 19.02 | 17.42 | 17.84 | 1,973,219 | -0.69(-3.74%) |
May 12, 2011 | 17.11 | 18.90 | 16.96 | 18.53 | 2,802,158 | +0.59(+3.31%) |
May 11, 2011 | 19.01 | 19.16 | 17.64 | 17.94 | 2,521,760 | -1.61(-8.22%) |
May 10, 2011 | 19.85 | 20.03 | 19.45 | 19.55 | 2,179,557 | -0.05(-0.25%) |
May 09, 2011 | 19.24 | 19.76 | 18.81 | 19.60 | 3,050,595 | +1.52(+8.39%) |
May 06, 2011 | 17.48 | 19.32 | 17.32 | 18.08 | 4,618,208 | +1.40(+8.38%) |
May 05, 2011 | 17.44 | 18.17 | 16.41 | 16.68 | 3,853,749 | -1.44(-7.93%) |
May 04, 2011 | 17.67 | 18.50 | 17.15 | 18.12 | 3,459,029 | +0.53(+2.99%) |
May 03, 2011 | 18.07 | 18.22 | 16.99 | 17.59 | 4,553,436 | -0.95(-5.13%) |
May 02, 2011 | 18.55 | 18.60 | 18.45 | 18.54 | 3,382,794 | -2.25(-10.82%) |
Apr 29, 2011 | 21.05 | 21.26 | 20.63 | 20.79 | 1,373,521 | -0.30(-1.41%) |
Apr 28, 2011 | 22.42 | 22.53 | 21.03 | 21.09 | 2,756,079 | -1.16(-5.21%) |
Apr 27, 2011 | 20.72 | 22.48 | 20.32 | 22.25 | 3,083,704 | +1.87(+9.19%) |
Apr 26, 2011 | 21.06 | 21.13 | 20.29 | 20.38 | 2,508,919 | -1.59(-7.22%) |
Apr 25, 2011 | 23.28 | 23.31 | 21.67 | 21.96 | 2,318,064 | -1.14(-4.93%) |
Apr 21, 2011 | 23.76 | 23.84 | 22.80 | 23.10 | 1,821,950 | -0.39(-1.65%) |
Apr 20, 2011 | 23.38 | 23.84 | 23.15 | 23.49 | 2,013,003 | +0.93(+4.13%) |
Apr 19, 2011 | 22.60 | 22.89 | 22.00 | 22.56 | 1,630,038 | +0.03(+0.13%) |
Apr 18, 2011 | 23.22 | 23.22 | 20.94 | 22.53 | 2,989,310 | -0.95(-4.05%) |
Apr 15, 2011 | 24.18 | 24.58 | 23.01 | 23.48 | 2,870,618 | -0.33(-1.37%) |
Apr 14, 2011 | 23.29 | 24.14 | 22.54 | 23.81 | 3,574,048 | +0.96(+4.21%) |
Apr 13, 2011 | 21.15 | 23.42 | 21.12 | 22.85 | 5,012,212 | +2.50(+12.27%) |
Apr 12, 2011 | 22.36 | 22.50 | 20.21 | 20.35 | 4,783,876 | -2.07(-9.24%) |
Apr 11, 2011 | 24.34 | 24.41 | 21.95 | 22.42 | 3,633,368 | -1.90(-7.82%) |
Apr 08, 2011 | 25.91 | 25.91 | 23.45 | 24.32 | 3,361,338 | -0.72(-2.89%) |
Apr 07, 2011 | 24.56 | 25.77 | 24.37 | 25.05 | 1,950,861 | -0.11(-0.43%) |
Apr 06, 2011 | 26.24 | 26.64 | 24.05 | 25.16 | 5,139,836 | -0.23(-0.90%) |
Apr 05, 2011 | 23.36 | 25.56 | 23.29 | 25.38 | 3,312,328 | +2.08(+8.93%) |
Apr 04, 2011 | 22.40 | 23.39 | 22.23 | 23.30 | 2,254,823 | +1.91(+8.94%) |