Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.70 | 20.97 | 20.58 | 20.61 | 750,937 | -0.04(-0.20%) |
Jun 29, 2011 | 21.07 | 21.11 | 20.65 | 20.65 | 895,475 | -0.42(-2.01%) |
Jun 28, 2011 | 20.65 | 21.11 | 20.60 | 21.07 | 768,967 | +0.48(+2.34%) |
Jun 27, 2011 | 20.18 | 20.68 | 20.02 | 20.59 | 842,752 | +0.35(+1.73%) |
Jun 24, 2011 | 20.29 | 20.41 | 20.01 | 20.24 | 3,686,377 | -0.04(-0.20%) |
Jun 23, 2011 | 19.74 | 20.28 | 19.71 | 20.28 | 775,315 | +0.34(+1.72%) |
Jun 22, 2011 | 20.04 | 20.27 | 19.93 | 19.94 | 741,326 | -0.16(-0.81%) |
Jun 21, 2011 | 19.77 | 20.13 | 19.68 | 20.10 | 622,061 | +0.45(+2.28%) |
Jun 20, 2011 | 19.55 | 19.66 | 19.55 | 19.65 | 817,511 | +0.22(+1.13%) |
Jun 17, 2011 | 19.57 | 19.66 | 19.41 | 19.43 | 961,783 | -0.01(-0.04%) |
Jun 16, 2011 | 19.37 | 19.65 | 19.19 | 19.44 | 985,970 | +0.11(+0.59%) |
Jun 15, 2011 | 19.46 | 19.73 | 19.31 | 19.33 | 855,649 | -0.26(-1.33%) |
Jun 14, 2011 | 19.19 | 19.70 | 19.15 | 19.59 | 694,312 | +0.64(+3.36%) |
Jun 13, 2011 | 18.94 | 19.16 | 18.77 | 18.95 | 908,304 | +0.07(+0.39%) |
Jun 10, 2011 | 19.17 | 19.22 | 18.67 | 18.88 | 1,280,820 | -0.32(-1.66%) |
Jun 09, 2011 | 19.04 | 19.34 | 18.88 | 19.20 | 620,281 | +0.16(+0.81%) |
Jun 08, 2011 | 19.42 | 19.51 | 18.98 | 19.04 | 1,072,306 | -0.44(-2.26%) |
Jun 07, 2011 | 19.33 | 19.67 | 19.29 | 19.48 | 974,765 | +0.21(+1.10%) |
Jun 06, 2011 | 19.73 | 19.90 | 19.22 | 19.27 | 939,966 | -0.52(-2.64%) |
Jun 03, 2011 | 19.49 | 19.91 | 19.25 | 19.79 | 1,306,693 | -0.13(-0.66%) |
May 24, 2011 | 19.95 | 20.04 | 19.82 | 19.92 | 1,475,323 | -0.03(-0.16%) |
May 23, 2011 | 19.77 | 20.07 | 19.67 | 19.95 | 1,363,022 | -0.07(-0.33%) |
May 20, 2011 | 19.91 | 20.09 | 19.55 | 20.02 | 1,965,821 | +0.02(+0.12%) |
May 19, 2011 | 19.96 | 20.24 | 19.83 | 20.00 | 1,579,124 | +0.13(+0.66%) |
May 18, 2011 | 19.25 | 19.91 | 19.19 | 19.86 | 1,454,694 | +0.57(+2.96%) |
May 17, 2011 | 19.31 | 19.55 | 19.01 | 19.29 | 1,044,016 | +0.22(+1.16%) |
May 16, 2011 | 19.11 | 19.38 | 18.89 | 19.07 | 1,378,898 | -0.14(-0.72%) |
May 13, 2011 | 18.89 | 19.28 | 18.87 | 19.21 | 1,468,956 | +0.39(+2.08%) |
May 12, 2011 | 18.53 | 18.89 | 18.37 | 18.82 | 1,419,738 | +0.23(+1.23%) |
May 11, 2011 | 18.63 | 18.74 | 18.31 | 18.59 | 1,609,177 | -0.02(-0.13%) |
May 10, 2011 | 17.96 | 18.62 | 17.93 | 18.62 | 1,251,580 | +0.70(+3.92%) |
May 09, 2011 | 17.94 | 18.00 | 17.77 | 17.91 | 1,712,711 | +0.00(+0.00%) |
May 06, 2011 | 17.73 | 18.09 | 17.67 | 17.91 | 2,541,990 | +0.52(+3.01%) |
May 05, 2011 | 16.22 | 17.50 | 16.22 | 17.39 | 4,866,527 | +1.71(+10.94%) |
May 04, 2011 | 15.50 | 15.74 | 15.29 | 15.68 | 2,415,891 | +0.20(+1.32%) |
May 03, 2011 | 15.18 | 15.50 | 15.05 | 15.47 | 1,080,554 | +0.32(+2.10%) |
May 02, 2011 | 15.07 | 15.16 | 15.06 | 15.15 | 760,122 | -0.01(-0.05%) |
Apr 29, 2011 | 15.35 | 15.36 | 15.10 | 15.16 | 613,618 | -0.15(-0.96%) |
Apr 28, 2011 | 15.10 | 15.31 | 15.09 | 15.31 | 628,917 | +0.15(+0.97%) |
Apr 27, 2011 | 15.15 | 15.20 | 15.02 | 15.16 | 1,116,620 | -0.02(-0.11%) |
Apr 26, 2011 | 14.92 | 15.19 | 14.79 | 15.18 | 951,764 | +0.28(+1.86%) |
Apr 25, 2011 | 14.90 | 14.96 | 14.86 | 14.90 | 796,096 | -0.04(-0.27%) |
Apr 21, 2011 | 15.08 | 15.08 | 14.87 | 14.94 | 699,122 | -0.07(-0.44%) |
Apr 20, 2011 | 14.99 | 15.15 | 14.88 | 15.01 | 998,261 | +0.18(+1.21%) |
Apr 19, 2011 | 14.80 | 14.96 | 14.74 | 14.83 | 510,865 | +0.01(+0.06%) |
Apr 18, 2011 | 14.60 | 14.90 | 14.49 | 14.82 | 731,850 | +0.07(+0.50%) |
Apr 15, 2011 | 14.78 | 15.02 | 14.73 | 14.75 | 2,072,524 | -0.07(-0.44%) |
Apr 14, 2011 | 14.66 | 14.84 | 14.63 | 14.81 | 579,701 | +0.09(+0.61%) |
Apr 13, 2011 | 14.70 | 14.82 | 14.60 | 14.72 | 404,312 | +0.13(+0.90%) |
Apr 12, 2011 | 14.57 | 14.78 | 14.44 | 14.59 | 946,864 | -0.01(-0.06%) |
Apr 11, 2011 | 14.74 | 14.79 | 14.57 | 14.60 | 1,142,968 | -0.14(-0.94%) |
Apr 08, 2011 | 14.79 | 14.84 | 14.67 | 14.74 | 1,321,592 | -0.05(-0.33%) |
Apr 07, 2011 | 14.97 | 15.10 | 14.74 | 14.79 | 466,559 | -0.20(-1.36%) |
Apr 06, 2011 | 15.28 | 15.30 | 14.94 | 14.99 | 582,777 | -0.20(-1.29%) |
Apr 05, 2011 | 15.02 | 15.31 | 14.93 | 15.19 | 485,453 | +0.13(+0.87%) |
Apr 04, 2011 | 15.13 | 15.27 | 14.91 | 15.06 | 512,205 | -0.02(-0.16%) |