Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.64 | 20.80 | 19.69 | 20.61 | 434,644 | -0.05(-0.24%) |
Jun 29, 2011 | 20.37 | 21.00 | 20.25 | 20.66 | 487,395 | +0.42(+2.08%) |
Jun 28, 2011 | 19.96 | 20.55 | 19.66 | 20.24 | 483,664 | +0.20(+1.00%) |
Jun 27, 2011 | 19.62 | 20.13 | 19.14 | 20.04 | 506,238 | +0.49(+2.51%) |
Jun 24, 2011 | 18.99 | 19.58 | 18.61 | 19.55 | 3,066,428 | +0.54(+2.84%) |
Jun 23, 2011 | 18.25 | 19.18 | 18.08 | 19.01 | 442,308 | +0.67(+3.65%) |
Jun 22, 2011 | 17.75 | 18.40 | 17.58 | 18.34 | 397,913 | +0.57(+3.21%) |
Jun 21, 2011 | 17.57 | 18.00 | 17.29 | 17.77 | 239,093 | +0.27(+1.54%) |
Jun 20, 2011 | 17.48 | 17.65 | 16.64 | 17.50 | 426,567 | +0.55(+3.24%) |
Jun 17, 2011 | 17.69 | 17.90 | 16.78 | 16.95 | 740,102 | -0.70(-3.97%) |
Jun 16, 2011 | 17.45 | 17.79 | 17.32 | 17.65 | 637,054 | +0.11(+0.63%) |
Jun 15, 2011 | 17.21 | 17.56 | 17.00 | 17.54 | 2,709,587 | -1.55(-8.12%) |
Jun 14, 2011 | 18.93 | 19.12 | 18.67 | 19.09 | 262,928 | +0.17(+0.90%) |
Jun 13, 2011 | 18.87 | 19.22 | 18.64 | 18.92 | 237,941 | -0.03(-0.16%) |
Jun 10, 2011 | 18.77 | 19.06 | 18.39 | 18.95 | 224,901 | +0.19(+1.01%) |
Jun 09, 2011 | 19.03 | 19.25 | 18.74 | 18.76 | 168,424 | -0.22(-1.16%) |
Jun 08, 2011 | 18.85 | 19.37 | 18.83 | 18.98 | 243,558 | +0.03(+0.16%) |
Jun 07, 2011 | 19.10 | 19.22 | 18.39 | 18.95 | 222,861 | -0.04(-0.21%) |
Jun 06, 2011 | 19.04 | 19.11 | 18.80 | 18.99 | 216,244 | -0.12(-0.63%) |
Jun 03, 2011 | 19.55 | 19.64 | 18.63 | 19.11 | 404,263 | +0.77(+4.20%) |
May 24, 2011 | 19.19 | 19.70 | 18.18 | 18.34 | 325,289 | -0.78(-4.08%) |
May 23, 2011 | 18.52 | 19.40 | 18.05 | 19.12 | 469,180 | +0.57(+3.07%) |
May 20, 2011 | 18.46 | 19.25 | 18.35 | 18.55 | 1,098,335 | +0.05(+0.27%) |
May 19, 2011 | 19.85 | 19.85 | 18.19 | 18.50 | 566,318 | -1.19(-6.04%) |
May 18, 2011 | 18.99 | 19.99 | 18.94 | 19.69 | 500,403 | +0.69(+3.63%) |
May 17, 2011 | 18.40 | 19.73 | 18.01 | 19.00 | 528,401 | +0.65(+3.54%) |
May 16, 2011 | 17.85 | 18.54 | 17.67 | 18.35 | 602,158 | +0.60(+3.38%) |
May 13, 2011 | 17.27 | 18.10 | 17.27 | 17.75 | 369,232 | +0.53(+3.08%) |
May 12, 2011 | 16.97 | 17.35 | 16.71 | 17.22 | 152,901 | +0.26(+1.53%) |
May 11, 2011 | 16.90 | 17.15 | 16.26 | 16.96 | 249,919 | +0.06(+0.36%) |
May 10, 2011 | 16.23 | 17.17 | 16.16 | 16.90 | 226,403 | +0.79(+4.90%) |
May 09, 2011 | 14.99 | 16.12 | 14.81 | 16.11 | 177,520 | +1.16(+7.76%) |
May 06, 2011 | 15.07 | 15.31 | 14.78 | 14.95 | 155,056 | -0.03(-0.20%) |
May 05, 2011 | 15.01 | 15.41 | 14.85 | 14.98 | 157,809 | -0.11(-0.73%) |
May 04, 2011 | 15.42 | 15.51 | 15.00 | 15.09 | 212,707 | -0.34(-2.20%) |
May 03, 2011 | 15.45 | 15.46 | 14.95 | 15.43 | 330,714 | -0.07(-0.45%) |
May 02, 2011 | 15.56 | 15.79 | 15.24 | 15.50 | 263,006 | -0.06(-0.39%) |
Apr 29, 2011 | 15.88 | 16.00 | 15.47 | 15.56 | 397,174 | -0.27(-1.71%) |
Apr 28, 2011 | 14.00 | 16.13 | 14.00 | 15.83 | 1,634,167 | +2.08(+15.13%) |
Apr 27, 2011 | 13.68 | 13.76 | 13.60 | 13.75 | 157,126 | +0.04(+0.29%) |
Apr 26, 2011 | 13.76 | 13.95 | 13.50 | 13.71 | 268,510 | -0.04(-0.29%) |
Apr 25, 2011 | 13.38 | 13.85 | 13.18 | 13.75 | 175,701 | +0.27(+2.00%) |
Apr 21, 2011 | 13.61 | 13.62 | 13.44 | 13.48 | 59,136 | -0.07(-0.52%) |
Apr 20, 2011 | 13.70 | 13.70 | 13.42 | 13.55 | 119,629 | -0.04(-0.29%) |
Apr 19, 2011 | 13.75 | 13.75 | 13.51 | 13.59 | 129,337 | -0.09(-0.66%) |
Apr 18, 2011 | 13.66 | 13.75 | 13.62 | 13.68 | 361,746 | -0.05(-0.36%) |
Apr 15, 2011 | 13.60 | 13.74 | 13.55 | 13.73 | 74,980 | +0.05(+0.37%) |
Apr 14, 2011 | 13.54 | 13.74 | 13.54 | 13.68 | 81,947 | +0.04(+0.29%) |
Apr 13, 2011 | 13.69 | 13.80 | 13.51 | 13.64 | 94,988 | +0.03(+0.18%) |
Apr 12, 2011 | 13.62 | 13.74 | 13.51 | 13.62 | 109,710 | -0.04(-0.26%) |
Apr 11, 2011 | 13.70 | 13.74 | 13.50 | 13.65 | 78,148 | +0.00(+0.00%) |
Apr 08, 2011 | 13.51 | 13.73 | 13.42 | 13.65 | 120,575 | +0.21(+1.56%) |
Apr 07, 2011 | 13.72 | 13.80 | 13.40 | 13.44 | 101,360 | -0.24(-1.75%) |
Apr 06, 2011 | 13.50 | 13.80 | 13.31 | 13.68 | 86,042 | +0.18(+1.33%) |
Apr 05, 2011 | 13.33 | 13.55 | 13.19 | 13.50 | 92,672 | +0.32(+2.43%) |
Apr 04, 2011 | 13.11 | 13.32 | 13.11 | 13.18 | 104,005 | +0.12(+0.92%) |