Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.82 | 20.11 | 19.45 | 19.46 | 498,069 | -0.33(-1.67%) |
Jun 29, 2011 | 19.90 | 20.02 | 19.58 | 19.79 | 403,349 | -0.10(-0.50%) |
Jun 28, 2011 | 19.54 | 19.89 | 19.24 | 19.89 | 711,715 | +0.22(+1.12%) |
Jun 27, 2011 | 19.39 | 19.79 | 19.20 | 19.67 | 472,764 | +0.34(+1.76%) |
Jun 24, 2011 | 19.51 | 19.69 | 19.13 | 19.33 | 514,322 | -0.15(-0.77%) |
Jun 23, 2011 | 18.92 | 19.59 | 18.72 | 19.48 | 601,754 | +0.23(+1.19%) |
Jun 22, 2011 | 19.03 | 19.58 | 18.93 | 19.25 | 461,045 | +0.02(+0.10%) |
Jun 21, 2011 | 18.75 | 19.23 | 18.56 | 19.23 | 650,353 | +0.64(+3.44%) |
Jun 20, 2011 | 18.40 | 18.62 | 17.52 | 18.59 | 1,113,636 | +0.84(+4.73%) |
Jun 17, 2011 | 18.46 | 18.53 | 17.52 | 17.75 | 2,072,151 | -0.57(-3.14%) |
Jun 16, 2011 | 18.32 | 18.55 | 18.05 | 18.32 | 400,199 | +0.02(+0.08%) |
Jun 15, 2011 | 18.17 | 18.71 | 18.11 | 18.31 | 439,595 | -0.08(-0.44%) |
Jun 14, 2011 | 18.41 | 18.85 | 18.26 | 18.39 | 553,873 | +0.20(+1.10%) |
Jun 13, 2011 | 18.53 | 18.88 | 18.16 | 18.19 | 578,033 | -0.32(-1.73%) |
Jun 10, 2011 | 19.03 | 19.37 | 18.49 | 18.51 | 870,882 | -0.61(-3.19%) |
Jun 09, 2011 | 19.48 | 19.98 | 19.08 | 19.12 | 938,783 | -0.26(-1.34%) |
Jun 08, 2011 | 18.90 | 20.70 | 18.82 | 19.38 | 1,318,595 | +0.37(+1.95%) |
Jun 07, 2011 | 19.32 | 19.32 | 18.92 | 19.01 | 582,940 | -0.08(-0.42%) |
Jun 06, 2011 | 19.34 | 19.57 | 19.03 | 19.09 | 376,581 | -0.03(-0.16%) |
Jun 03, 2011 | 19.37 | 19.56 | 19.00 | 19.12 | 550,496 | +0.70(+3.80%) |
May 24, 2011 | 18.69 | 18.69 | 18.31 | 18.42 | 392,666 | -0.27(-1.44%) |
May 23, 2011 | 18.38 | 18.70 | 18.12 | 18.69 | 359,607 | +0.09(+0.48%) |
May 20, 2011 | 18.55 | 18.87 | 18.50 | 18.60 | 354,056 | +0.00(+0.00%) |
May 19, 2011 | 19.00 | 19.00 | 18.25 | 18.60 | 385,312 | -0.24(-1.27%) |
May 18, 2011 | 18.36 | 18.93 | 18.36 | 18.84 | 434,282 | +0.43(+2.34%) |
May 17, 2011 | 18.78 | 18.97 | 18.05 | 18.41 | 528,303 | -0.44(-2.33%) |
May 16, 2011 | 18.84 | 19.13 | 18.80 | 18.85 | 812,020 | +0.11(+0.59%) |
May 13, 2011 | 19.25 | 19.34 | 18.61 | 18.74 | 712,098 | -0.48(-2.50%) |
May 12, 2011 | 18.53 | 19.28 | 18.53 | 19.22 | 522,354 | +0.41(+2.18%) |
May 11, 2011 | 19.11 | 19.11 | 18.50 | 18.81 | 706,227 | -0.70(-3.59%) |
May 10, 2011 | 19.19 | 19.79 | 19.18 | 19.51 | 866,295 | +0.33(+1.72%) |
May 09, 2011 | 17.62 | 19.18 | 17.55 | 19.18 | 1,180,392 | +1.75(+10.04%) |
May 06, 2011 | 18.50 | 18.54 | 17.37 | 17.43 | 1,254,837 | -0.82(-4.49%) |
May 05, 2011 | 18.51 | 18.98 | 17.63 | 18.25 | 936,159 | +0.07(+0.39%) |
May 04, 2011 | 18.47 | 18.57 | 17.80 | 18.18 | 673,057 | -0.31(-1.68%) |
May 03, 2011 | 19.16 | 19.17 | 18.24 | 18.49 | 727,898 | -0.68(-3.55%) |
May 02, 2011 | 19.03 | 19.33 | 18.80 | 19.17 | 631,696 | +0.31(+1.64%) |
Apr 29, 2011 | 19.48 | 19.88 | 18.67 | 18.86 | 1,282,328 | -0.51(-2.63%) |
Apr 28, 2011 | 18.92 | 19.43 | 18.84 | 19.37 | 1,064,105 | +0.49(+2.60%) |
Apr 27, 2011 | 18.84 | 18.94 | 18.48 | 18.88 | 651,274 | +0.04(+0.21%) |
Apr 26, 2011 | 18.42 | 18.93 | 18.40 | 18.84 | 679,389 | +0.41(+2.22%) |
Apr 25, 2011 | 17.84 | 18.47 | 17.76 | 18.43 | 826,252 | +0.74(+4.18%) |
Apr 21, 2011 | 16.99 | 17.82 | 16.74 | 17.69 | 1,179,682 | +0.07(+0.40%) |
Apr 20, 2011 | 17.61 | 17.69 | 17.36 | 17.62 | 559,665 | +0.12(+0.69%) |
Apr 19, 2011 | 17.25 | 17.63 | 16.90 | 17.50 | 1,158,463 | +0.31(+1.80%) |
Apr 18, 2011 | 16.88 | 17.23 | 16.42 | 17.19 | 869,640 | +0.15(+0.88%) |
Apr 15, 2011 | 15.52 | 17.17 | 15.52 | 17.04 | 1,534,599 | +1.35(+8.60%) |
Apr 14, 2011 | 15.83 | 15.93 | 15.55 | 15.69 | 335,992 | -0.24(-1.51%) |
Apr 13, 2011 | 15.68 | 16.08 | 15.65 | 15.93 | 687,549 | +0.34(+2.18%) |
Apr 12, 2011 | 15.41 | 15.76 | 15.24 | 15.59 | 398,022 | +0.13(+0.84%) |
Apr 11, 2011 | 15.29 | 15.58 | 15.24 | 15.46 | 362,641 | +0.20(+1.31%) |
Apr 08, 2011 | 15.58 | 15.64 | 15.25 | 15.26 | 239,589 | -0.19(-1.23%) |
Apr 07, 2011 | 15.79 | 15.86 | 15.40 | 15.45 | 293,173 | -0.34(-2.15%) |
Apr 06, 2011 | 15.67 | 15.84 | 15.57 | 15.79 | 296,143 | +0.20(+1.28%) |
Apr 05, 2011 | 15.34 | 15.83 | 15.30 | 15.59 | 469,222 | +0.19(+1.23%) |
Apr 04, 2011 | 15.86 | 15.86 | 15.37 | 15.40 | 384,602 | -0.45(-2.84%) |