Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.21 | 20.78 | 20.00 | 20.64 | 130,662 | +0.43(+2.13%) |
Jun 29, 2011 | 20.28 | 20.33 | 19.57 | 20.21 | 350,682 | +0.02(+0.10%) |
Jun 28, 2011 | 19.84 | 20.29 | 19.65 | 20.19 | 238,412 | +0.54(+2.75%) |
Jun 27, 2011 | 18.95 | 20.00 | 18.23 | 19.65 | 319,798 | +1.06(+5.70%) |
Jun 24, 2011 | 19.37 | 19.98 | 18.48 | 18.59 | 1,795,997 | -0.66(-3.43%) |
Jun 23, 2011 | 18.45 | 19.32 | 18.15 | 19.25 | 196,374 | +0.49(+2.61%) |
Jun 22, 2011 | 18.63 | 19.21 | 18.50 | 18.76 | 151,893 | +0.07(+0.37%) |
Jun 21, 2011 | 18.34 | 18.94 | 18.20 | 18.69 | 202,004 | +0.47(+2.58%) |
Jun 20, 2011 | 18.36 | 18.64 | 17.08 | 18.22 | 278,514 | +0.66(+3.76%) |
Jun 17, 2011 | 18.38 | 18.38 | 17.50 | 17.56 | 271,061 | -0.55(-3.04%) |
Jun 16, 2011 | 18.53 | 18.67 | 17.55 | 18.11 | 188,726 | -0.50(-2.69%) |
Jun 15, 2011 | 18.88 | 19.03 | 18.34 | 18.61 | 130,283 | -0.57(-2.97%) |
Jun 14, 2011 | 18.76 | 19.35 | 18.65 | 19.18 | 145,075 | +0.75(+4.07%) |
Jun 13, 2011 | 18.57 | 19.22 | 18.40 | 18.43 | 265,501 | -0.11(-0.59%) |
Jun 10, 2011 | 19.01 | 19.09 | 18.18 | 18.54 | 346,514 | -0.61(-3.19%) |
Jun 09, 2011 | 19.23 | 19.50 | 18.75 | 19.15 | 137,388 | -0.04(-0.21%) |
Jun 08, 2011 | 19.74 | 20.00 | 19.00 | 19.19 | 262,415 | -0.70(-3.52%) |
Jun 07, 2011 | 19.84 | 20.33 | 19.64 | 19.89 | 203,899 | +0.12(+0.61%) |
Jun 06, 2011 | 20.43 | 20.54 | 19.68 | 19.77 | 218,171 | -0.50(-2.47%) |
Jun 03, 2011 | 20.08 | 20.83 | 20.06 | 20.27 | 144,193 | -0.18(-0.88%) |
May 24, 2011 | 20.66 | 20.93 | 20.03 | 20.45 | 284,314 | -0.02(-0.10%) |
May 23, 2011 | 21.33 | 21.45 | 20.45 | 20.47 | 267,061 | -1.44(-6.57%) |
May 20, 2011 | 21.43 | 21.91 | 21.30 | 21.91 | 442,251 | +0.35(+1.62%) |
May 19, 2011 | 22.01 | 22.01 | 21.45 | 21.56 | 219,573 | -0.29(-1.33%) |
May 18, 2011 | 21.36 | 21.95 | 21.36 | 21.85 | 186,891 | +0.54(+2.53%) |
May 17, 2011 | 22.09 | 22.11 | 20.81 | 21.31 | 588,430 | -1.34(-5.92%) |
May 16, 2011 | 23.65 | 23.67 | 22.54 | 22.65 | 417,858 | -0.69(-2.96%) |
May 13, 2011 | 22.77 | 23.80 | 22.57 | 23.34 | 588,190 | +0.82(+3.64%) |
May 12, 2011 | 21.58 | 22.91 | 21.11 | 22.52 | 531,584 | +0.97(+4.50%) |
May 11, 2011 | 22.83 | 23.09 | 21.05 | 21.55 | 1,275,319 | +0.38(+1.79%) |
May 10, 2011 | 20.26 | 21.18 | 20.26 | 21.17 | 429,818 | +0.91(+4.49%) |
May 09, 2011 | 21.14 | 21.14 | 20.07 | 20.26 | 235,772 | +0.03(+0.15%) |
May 06, 2011 | 20.20 | 20.29 | 20.01 | 20.23 | 179,488 | +0.34(+1.71%) |
May 05, 2011 | 19.92 | 20.36 | 19.57 | 19.89 | 297,178 | -0.27(-1.34%) |
May 04, 2011 | 21.50 | 21.50 | 19.77 | 20.16 | 565,190 | -1.74(-7.95%) |
May 03, 2011 | 22.30 | 22.55 | 21.83 | 21.90 | 297,025 | -0.45(-2.01%) |
May 02, 2011 | 22.40 | 23.10 | 22.26 | 22.35 | 141,198 | -0.53(-2.32%) |
Apr 29, 2011 | 22.04 | 23.05 | 22.04 | 22.88 | 207,054 | +0.92(+4.19%) |
Apr 28, 2011 | 22.34 | 22.34 | 21.70 | 21.96 | 187,463 | -0.54(-2.40%) |
Apr 27, 2011 | 22.31 | 22.88 | 21.68 | 22.50 | 185,812 | +0.23(+1.03%) |
Apr 26, 2011 | 22.28 | 22.76 | 22.27 | 22.27 | 162,805 | -0.13(-0.58%) |
Apr 25, 2011 | 22.37 | 22.60 | 22.19 | 22.40 | 101,996 | -0.06(-0.27%) |
Apr 21, 2011 | 22.53 | 22.68 | 22.19 | 22.46 | 184,333 | +0.06(+0.27%) |
Apr 20, 2011 | 23.04 | 23.26 | 22.16 | 22.40 | 234,294 | +0.14(+0.63%) |
Apr 19, 2011 | 22.21 | 22.55 | 22.05 | 22.26 | 190,920 | +0.01(+0.04%) |
Apr 18, 2011 | 22.84 | 22.85 | 22.06 | 22.25 | 221,114 | -0.93(-4.01%) |
Apr 15, 2011 | 23.22 | 23.46 | 22.88 | 23.18 | 155,688 | -0.09(-0.39%) |
Apr 14, 2011 | 23.05 | 23.87 | 22.83 | 23.27 | 214,377 | +0.05(+0.22%) |
Apr 13, 2011 | 23.50 | 24.13 | 23.05 | 23.22 | 423,153 | +0.91(+4.08%) |
Apr 12, 2011 | 22.22 | 22.36 | 21.27 | 22.31 | 217,841 | -0.21(-0.93%) |
Apr 11, 2011 | 23.10 | 23.13 | 22.10 | 22.52 | 255,197 | -0.63(-2.72%) |
Apr 08, 2011 | 23.77 | 23.85 | 22.76 | 23.15 | 229,054 | -0.53(-2.24%) |
Apr 07, 2011 | 24.29 | 24.67 | 23.53 | 23.68 | 259,864 | -0.55(-2.27%) |
Apr 06, 2011 | 25.57 | 25.80 | 23.30 | 24.23 | 421,586 | -1.07(-4.23%) |
Apr 05, 2011 | 25.33 | 25.80 | 25.27 | 25.30 | 142,288 | +0.03(+0.12%) |
Apr 04, 2011 | 25.57 | 26.03 | 25.09 | 25.27 | 258,037 | -0.18(-0.71%) |