Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.07 | 19.11 | 18.95 | 19.00 | 23,402 | +0.04(+0.21%) |
Jun 29, 2011 | 18.53 | 18.97 | 18.51 | 18.96 | 80,070 | +0.43(+2.32%) |
Jun 28, 2011 | 18.72 | 18.72 | 18.40 | 18.53 | 165,923 | -0.19(-1.01%) |
Jun 27, 2011 | 18.67 | 18.72 | 18.49 | 18.72 | 44,496 | +0.13(+0.70%) |
Jun 24, 2011 | 18.68 | 18.68 | 18.24 | 18.59 | 63,631 | -0.09(-0.48%) |
Jun 23, 2011 | 18.86 | 19.25 | 18.56 | 18.68 | 73,718 | -0.32(-1.68%) |
Jun 22, 2011 | 19.27 | 19.27 | 19.00 | 19.00 | 76,156 | -0.27(-1.40%) |
Jun 21, 2011 | 18.68 | 19.51 | 18.60 | 19.27 | 403,134 | +0.70(+3.77%) |
Jun 20, 2011 | 18.33 | 18.67 | 18.52 | 18.57 | 139,884 | +0.04(+0.22%) |
Jun 17, 2011 | 18.75 | 18.75 | 18.35 | 18.53 | 681,859 | -0.29(-1.54%) |
Jun 16, 2011 | 19.03 | 19.03 | 18.79 | 18.82 | 156,905 | -0.17(-0.90%) |
Jun 15, 2011 | 18.90 | 19.12 | 18.73 | 18.99 | 278,886 | +0.06(+0.32%) |
Jun 14, 2011 | 18.80 | 19.07 | 18.65 | 18.93 | 187,551 | +0.13(+0.69%) |
Jun 13, 2011 | 19.19 | 19.23 | 18.30 | 18.80 | 97,351 | -0.37(-1.93%) |
Jun 10, 2011 | 19.72 | 19.72 | 19.05 | 19.17 | 37,145 | -0.55(-2.79%) |
Jun 09, 2011 | 19.76 | 19.77 | 19.60 | 19.72 | 81,590 | -0.04(-0.20%) |
Jun 08, 2011 | 19.86 | 19.86 | 19.62 | 19.76 | 122,305 | -0.20(-1.00%) |
Jun 07, 2011 | 19.98 | 20.00 | 19.73 | 19.96 | 244,948 | -0.03(-0.15%) |
Jun 06, 2011 | 20.27 | 20.27 | 19.80 | 19.99 | 153,932 | -0.22(-1.09%) |
Jun 03, 2011 | 18.05 | 20.33 | 17.75 | 20.21 | 159,746 | -10.04(-33.19%) |
May 24, 2011 | 30.45 | 30.50 | 30.20 | 30.25 | 44,898 | -0.33(-1.08%) |
May 20, 2011 | 30.26 | 30.58 | 30.25 | 30.58 | 43,420 | +0.19(+0.63%) |
May 19, 2011 | 30.52 | 30.74 | 30.35 | 30.39 | 352,825 | -0.13(-0.43%) |
May 18, 2011 | 30.17 | 30.63 | 30.15 | 30.52 | 48,549 | +0.42(+1.40%) |
May 17, 2011 | 30.25 | 30.39 | 30.10 | 30.10 | 25,284 | -0.20(-0.66%) |
May 16, 2011 | 30.60 | 30.70 | 30.14 | 30.30 | 73,305 | -0.43(-1.40%) |
May 13, 2011 | 30.34 | 30.78 | 30.30 | 30.73 | 237,798 | +0.32(+1.05%) |
May 12, 2011 | 30.51 | 30.56 | 30.15 | 30.41 | 117,367 | -0.15(-0.49%) |
May 11, 2011 | 32.04 | 32.04 | 30.50 | 30.56 | 360,897 | -1.53(-4.77%) |
May 10, 2011 | 33.10 | 33.10 | 32.04 | 32.09 | 51,961 | -1.16(-3.49%) |
May 09, 2011 | 32.72 | 33.30 | 32.52 | 33.25 | 22,588 | +0.58(+1.78%) |
May 06, 2011 | 32.74 | 32.80 | 32.67 | 32.67 | 84,661 | -0.07(-0.21%) |
May 05, 2011 | 32.77 | 32.90 | 32.66 | 32.74 | 43,250 | -0.03(-0.09%) |
May 04, 2011 | 32.80 | 33.00 | 32.73 | 32.77 | 107,525 | -0.02(-0.06%) |
May 03, 2011 | 32.99 | 32.99 | 32.73 | 32.79 | 47,340 | -0.30(-0.91%) |
May 02, 2011 | 32.88 | 33.09 | 33.03 | 33.09 | 42,881 | +0.12(+0.36%) |
Apr 29, 2011 | 32.89 | 33.70 | 32.85 | 32.97 | 127,541 | +0.18(+0.55%) |
Apr 28, 2011 | 32.72 | 32.84 | 32.56 | 32.79 | 642,725 | -0.02(-0.06%) |
Apr 27, 2011 | 33.11 | 33.20 | 32.81 | 32.81 | 84,663 | -0.34(-1.03%) |
Apr 26, 2011 | 32.64 | 33.17 | 32.64 | 33.15 | 149,114 | +0.51(+1.56%) |
Apr 25, 2011 | 32.94 | 33.45 | 32.50 | 32.64 | 43,231 | -0.26(-0.79%) |
Apr 21, 2011 | 33.07 | 33.07 | 32.74 | 32.90 | 98,544 | -0.01(-0.03%) |
Apr 20, 2011 | 32.98 | 33.38 | 32.66 | 32.91 | 202,429 | +0.16(+0.49%) |
Apr 19, 2011 | 32.71 | 32.99 | 32.59 | 32.75 | 89,121 | -0.06(-0.18%) |
Apr 18, 2011 | 33.01 | 33.20 | 32.67 | 32.81 | 205,828 | -0.44(-1.32%) |
Apr 15, 2011 | 32.35 | 33.29 | 32.14 | 33.25 | 62,130 | +0.90(+2.78%) |
Apr 14, 2011 | 32.20 | 32.57 | 31.98 | 32.35 | 189,105 | +0.06(+0.19%) |
Apr 13, 2011 | 32.10 | 32.79 | 32.02 | 32.29 | 187,724 | +0.30(+0.94%) |
Apr 12, 2011 | 31.70 | 32.26 | 31.50 | 31.99 | 168,849 | +0.20(+0.63%) |
Apr 11, 2011 | 32.28 | 32.37 | 31.72 | 31.79 | 58,312 | -0.63(-1.94%) |
Apr 08, 2011 | 32.37 | 32.49 | 32.02 | 32.42 | 24,207 | +0.18(+0.56%) |
Apr 07, 2011 | 32.37 | 32.38 | 32.11 | 32.24 | 47,704 | -0.10(-0.31%) |
Apr 06, 2011 | 32.51 | 32.56 | 32.01 | 32.34 | 104,319 | -0.10(-0.31%) |
Apr 05, 2011 | 31.50 | 32.55 | 31.50 | 32.44 | 71,645 | +0.76(+2.40%) |
Apr 04, 2011 | 31.35 | 31.87 | 31.30 | 31.68 | 218,727 | +0.34(+1.08%) |