Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.43 | 20.99 | 20.42 | 20.91 | 346,451 | +0.56(+2.78%) |
Jun 29, 2011 | 20.39 | 20.47 | 20.10 | 20.34 | 335,697 | +0.08(+0.37%) |
Jun 28, 2011 | 19.92 | 20.29 | 19.87 | 20.27 | 224,967 | +0.46(+2.34%) |
Jun 27, 2011 | 19.76 | 19.88 | 19.51 | 19.80 | 397,841 | +0.04(+0.21%) |
Jun 24, 2011 | 19.95 | 20.05 | 19.59 | 19.76 | 1,387,570 | -0.11(-0.55%) |
Jun 23, 2011 | 19.88 | 19.96 | 19.59 | 19.87 | 403,783 | -0.33(-1.63%) |
Jun 22, 2011 | 20.03 | 20.46 | 19.86 | 20.20 | 410,833 | +0.13(+0.67%) |
Jun 21, 2011 | 19.93 | 20.18 | 19.87 | 20.07 | 269,276 | +0.31(+1.58%) |
Jun 20, 2011 | 19.68 | 19.77 | 19.56 | 19.75 | 343,033 | +0.24(+1.21%) |
Jun 17, 2011 | 19.32 | 19.66 | 19.25 | 19.52 | 634,716 | +0.35(+1.80%) |
Jun 16, 2011 | 19.01 | 19.37 | 18.79 | 19.17 | 498,746 | +0.16(+0.84%) |
Jun 15, 2011 | 19.17 | 19.17 | 18.84 | 19.01 | 680,434 | -0.43(-2.21%) |
Jun 14, 2011 | 19.11 | 19.52 | 19.08 | 19.44 | 466,848 | +0.51(+2.67%) |
Jun 13, 2011 | 18.63 | 19.05 | 18.63 | 18.94 | 570,906 | +0.30(+1.63%) |
Jun 10, 2011 | 18.62 | 18.86 | 18.41 | 18.63 | 546,167 | -0.16(-0.85%) |
Jun 09, 2011 | 18.59 | 19.05 | 18.47 | 18.79 | 366,370 | +0.24(+1.32%) |
Jun 08, 2011 | 18.61 | 18.71 | 18.43 | 18.55 | 345,105 | -0.15(-0.81%) |
Jun 07, 2011 | 18.84 | 18.90 | 18.37 | 18.70 | 311,679 | -0.08(-0.40%) |
Jun 06, 2011 | 18.89 | 19.00 | 18.71 | 18.78 | 426,831 | -0.18(-0.93%) |
Jun 03, 2011 | 19.11 | 19.17 | 18.60 | 18.95 | 532,636 | -0.58(-2.98%) |
May 24, 2011 | 19.75 | 19.75 | 19.36 | 19.54 | 421,157 | -0.03(-0.13%) |
May 23, 2011 | 19.63 | 19.70 | 19.35 | 19.56 | 494,463 | -0.46(-2.31%) |
May 20, 2011 | 20.21 | 20.27 | 19.89 | 20.02 | 482,748 | -0.29(-1.45%) |
May 19, 2011 | 20.48 | 20.55 | 20.08 | 20.32 | 516,604 | -0.07(-0.33%) |
May 18, 2011 | 20.09 | 20.42 | 19.93 | 20.38 | 462,728 | +0.37(+1.85%) |
May 17, 2011 | 20.22 | 20.30 | 19.93 | 20.01 | 461,271 | -0.42(-2.05%) |
May 16, 2011 | 20.38 | 20.74 | 20.17 | 20.43 | 402,717 | +0.00(+0.00%) |
May 13, 2011 | 20.34 | 21.17 | 20.33 | 20.43 | 638,260 | -0.65(-3.07%) |
May 12, 2011 | 21.00 | 21.13 | 20.78 | 21.08 | 530,381 | -0.01(-0.04%) |
May 11, 2011 | 21.56 | 21.67 | 21.00 | 21.09 | 597,573 | -0.60(-2.75%) |
May 10, 2011 | 21.37 | 21.71 | 21.27 | 21.69 | 1,028,269 | +0.35(+1.65%) |
May 09, 2011 | 20.97 | 21.33 | 20.70 | 21.33 | 817,862 | +0.34(+1.64%) |
May 06, 2011 | 21.03 | 21.21 | 20.69 | 20.99 | 1,616,145 | +0.01(+0.04%) |
May 05, 2011 | 20.48 | 21.00 | 20.37 | 20.98 | 1,359,035 | +0.42(+2.04%) |
May 04, 2011 | 20.85 | 20.86 | 20.49 | 20.56 | 884,527 | -0.28(-1.33%) |
May 03, 2011 | 20.61 | 20.99 | 20.49 | 20.84 | 951,985 | +0.23(+1.10%) |
May 02, 2011 | 20.51 | 20.63 | 20.44 | 20.61 | 1,092,808 | -0.17(-0.81%) |
Apr 29, 2011 | 20.58 | 20.99 | 20.42 | 20.78 | 1,371,406 | +0.86(+4.30%) |
Apr 28, 2011 | 20.01 | 20.31 | 19.72 | 19.92 | 1,117,195 | -0.08(-0.42%) |
Apr 27, 2011 | 19.61 | 20.04 | 19.45 | 20.01 | 947,590 | +0.28(+1.41%) |
Apr 26, 2011 | 18.96 | 19.80 | 18.92 | 19.73 | 1,344,439 | +0.77(+4.08%) |
Apr 25, 2011 | 18.80 | 19.09 | 18.80 | 18.96 | 799,048 | +0.14(+0.76%) |
Apr 21, 2011 | 18.48 | 18.87 | 18.28 | 18.81 | 970,618 | +0.34(+1.82%) |
Apr 20, 2011 | 17.91 | 18.49 | 17.88 | 18.48 | 768,071 | +0.81(+4.56%) |
Apr 19, 2011 | 17.49 | 17.74 | 17.47 | 17.67 | 495,213 | +0.23(+1.30%) |
Apr 18, 2011 | 17.31 | 17.49 | 17.22 | 17.44 | 627,524 | -0.18(-1.05%) |
Apr 15, 2011 | 17.23 | 17.63 | 17.12 | 17.63 | 620,816 | +0.33(+1.89%) |
Apr 14, 2011 | 17.05 | 17.33 | 16.98 | 17.30 | 588,187 | +0.05(+0.29%) |
Apr 13, 2011 | 17.40 | 17.47 | 17.07 | 17.25 | 429,232 | -0.12(-0.68%) |
Apr 12, 2011 | 17.43 | 17.49 | 17.23 | 17.37 | 495,186 | -0.23(-1.29%) |
Apr 11, 2011 | 17.53 | 17.79 | 17.53 | 17.60 | 437,700 | +0.03(+0.19%) |
Apr 08, 2011 | 17.90 | 18.02 | 17.47 | 17.56 | 287,251 | -0.18(-0.99%) |
Apr 07, 2011 | 17.90 | 17.97 | 17.70 | 17.74 | 456,872 | -0.10(-0.57%) |
Apr 06, 2011 | 17.79 | 17.91 | 17.72 | 17.84 | 554,786 | +0.20(+1.14%) |
Apr 05, 2011 | 17.55 | 17.70 | 17.51 | 17.64 | 395,372 | +0.03(+0.19%) |
Apr 04, 2011 | 17.66 | 17.70 | 17.50 | 17.60 | 380,029 | +0.01(+0.05%) |