Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.34 | 19.84 | 19.32 | 19.73 | 419,500 | +0.39(+1.99%) |
Jun 29, 2011 | 19.49 | 19.51 | 19.24 | 19.34 | 288,033 | -0.10(-0.51%) |
Jun 28, 2011 | 19.08 | 19.54 | 18.99 | 19.44 | 344,930 | +0.43(+2.26%) |
Jun 27, 2011 | 19.03 | 19.11 | 18.67 | 19.01 | 514,984 | -0.06(-0.33%) |
Jun 24, 2011 | 19.39 | 19.50 | 19.00 | 19.08 | 394,802 | -0.29(-1.48%) |
Jun 23, 2011 | 19.26 | 19.42 | 18.78 | 19.36 | 419,225 | -0.20(-1.01%) |
Jun 22, 2011 | 19.49 | 19.71 | 19.49 | 19.56 | 608,597 | -0.09(-0.46%) |
Jun 21, 2011 | 19.93 | 20.66 | 19.46 | 19.65 | 825,521 | -0.11(-0.55%) |
Jun 20, 2011 | 19.66 | 19.80 | 19.63 | 19.76 | 409,205 | +0.04(+0.23%) |
Jun 17, 2011 | 19.96 | 20.26 | 19.61 | 19.71 | 738,200 | -0.07(-0.36%) |
Jun 16, 2011 | 19.98 | 20.76 | 19.66 | 19.78 | 1,322,079 | -0.81(-3.92%) |
Jun 15, 2011 | 19.48 | 21.31 | 19.44 | 20.59 | 1,086,045 | +1.28(+6.64%) |
Jun 14, 2011 | 18.77 | 19.37 | 18.73 | 19.31 | 274,706 | +0.79(+4.26%) |
Jun 13, 2011 | 18.66 | 18.81 | 18.41 | 18.52 | 162,829 | -0.04(-0.19%) |
Jun 10, 2011 | 18.47 | 18.67 | 18.31 | 18.55 | 356,888 | -0.08(-0.43%) |
Jun 09, 2011 | 18.66 | 18.80 | 18.57 | 18.64 | 274,030 | -0.01(-0.05%) |
Jun 08, 2011 | 18.52 | 18.81 | 18.34 | 18.64 | 442,535 | +0.02(+0.10%) |
Jun 07, 2011 | 18.70 | 18.86 | 18.44 | 18.63 | 256,370 | +0.07(+0.39%) |
Jun 06, 2011 | 18.85 | 18.94 | 18.50 | 18.55 | 239,903 | -0.35(-1.85%) |
Jun 03, 2011 | 18.75 | 19.16 | 18.55 | 18.90 | 369,071 | +1.71(+9.97%) |
May 24, 2011 | 17.29 | 17.33 | 17.02 | 17.19 | 247,669 | -0.10(-0.57%) |
May 23, 2011 | 17.13 | 17.50 | 17.06 | 17.29 | 225,320 | -0.21(-1.18%) |
May 20, 2011 | 17.78 | 17.78 | 17.39 | 17.50 | 308,517 | -0.38(-2.11%) |
May 19, 2011 | 17.86 | 18.06 | 17.50 | 17.87 | 301,623 | +0.18(+1.01%) |
May 18, 2011 | 17.23 | 17.75 | 17.21 | 17.69 | 256,256 | +0.40(+2.33%) |
May 17, 2011 | 17.15 | 17.47 | 17.00 | 17.29 | 271,739 | -0.04(-0.21%) |
May 16, 2011 | 17.64 | 17.79 | 17.32 | 17.33 | 290,735 | -0.49(-2.77%) |
May 13, 2011 | 17.85 | 18.11 | 17.68 | 17.82 | 235,089 | -0.04(-0.25%) |
May 12, 2011 | 17.46 | 17.97 | 17.38 | 17.86 | 192,626 | +0.29(+1.63%) |
May 11, 2011 | 18.01 | 18.04 | 17.21 | 17.58 | 301,681 | -0.57(-3.16%) |
May 10, 2011 | 17.91 | 18.19 | 17.84 | 18.15 | 180,647 | +0.33(+1.86%) |
May 09, 2011 | 17.68 | 17.85 | 17.45 | 17.82 | 163,279 | +0.15(+0.86%) |
May 06, 2011 | 17.96 | 18.08 | 17.51 | 17.67 | 178,137 | +0.03(+0.15%) |
May 05, 2011 | 17.83 | 18.15 | 17.58 | 17.64 | 209,865 | -0.38(-2.09%) |
May 04, 2011 | 18.45 | 18.45 | 17.96 | 18.02 | 247,140 | -0.48(-2.57%) |
May 03, 2011 | 18.54 | 18.81 | 18.38 | 18.49 | 253,066 | -0.14(-0.77%) |
May 02, 2011 | 18.63 | 18.67 | 18.57 | 18.64 | 384,747 | +0.05(+0.29%) |
Apr 29, 2011 | 18.39 | 18.67 | 18.20 | 18.58 | 279,000 | +0.18(+0.97%) |
Apr 28, 2011 | 18.11 | 18.45 | 18.10 | 18.40 | 208,420 | +0.22(+1.23%) |
Apr 27, 2011 | 18.22 | 18.32 | 17.94 | 18.18 | 1,052,062 | -0.04(-0.20%) |
Apr 26, 2011 | 18.75 | 18.76 | 18.20 | 18.21 | 498,927 | -0.58(-3.10%) |
Apr 25, 2011 | 18.90 | 18.95 | 18.65 | 18.80 | 143,955 | -0.31(-1.60%) |
Apr 21, 2011 | 19.07 | 19.14 | 18.78 | 19.10 | 184,702 | +0.20(+1.04%) |
Apr 20, 2011 | 18.62 | 18.91 | 18.50 | 18.90 | 159,905 | +0.63(+3.44%) |
Apr 19, 2011 | 18.19 | 18.44 | 18.17 | 18.28 | 207,545 | +0.12(+0.64%) |
Apr 18, 2011 | 18.24 | 18.34 | 17.71 | 18.16 | 374,095 | -0.47(-2.51%) |
Apr 15, 2011 | 18.62 | 18.67 | 18.38 | 18.63 | 269,897 | -0.04(-0.24%) |
Apr 14, 2011 | 18.59 | 18.92 | 18.35 | 18.67 | 204,661 | -0.17(-0.90%) |
Apr 13, 2011 | 18.98 | 19.05 | 18.60 | 18.84 | 293,158 | +0.00(+0.00%) |
Apr 12, 2011 | 18.69 | 19.08 | 18.43 | 18.84 | 330,186 | +0.02(+0.10%) |
Apr 11, 2011 | 19.37 | 19.51 | 18.81 | 18.82 | 222,125 | -0.56(-2.87%) |
Apr 08, 2011 | 20.23 | 20.27 | 19.24 | 19.38 | 220,331 | -0.67(-3.36%) |
Apr 07, 2011 | 19.94 | 20.27 | 19.81 | 20.05 | 278,334 | +0.09(+0.45%) |
Apr 06, 2011 | 20.22 | 20.39 | 19.76 | 19.96 | 205,929 | -0.05(-0.27%) |
Apr 05, 2011 | 19.74 | 20.28 | 19.64 | 20.02 | 135,476 | +0.20(+1.00%) |
Apr 04, 2011 | 19.84 | 20.21 | 19.71 | 19.82 | 388,403 | +0.01(+0.05%) |