Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.84 | 21.02 | 20.74 | 20.99 | 600,599 | +0.23(+1.12%) |
Jun 29, 2011 | 20.93 | 21.05 | 20.69 | 20.76 | 416,918 | -0.06(-0.29%) |
Jun 28, 2011 | 20.86 | 21.05 | 20.71 | 20.82 | 406,411 | +0.09(+0.46%) |
Jun 27, 2011 | 20.19 | 20.78 | 20.10 | 20.73 | 848,100 | +0.58(+2.90%) |
Jun 24, 2011 | 20.39 | 20.53 | 19.90 | 20.14 | 927,171 | -0.18(-0.89%) |
Jun 23, 2011 | 19.84 | 20.57 | 19.15 | 20.32 | 1,238,927 | +1.45(+7.70%) |
Jun 22, 2011 | 18.96 | 19.18 | 18.84 | 18.87 | 524,657 | -0.26(-1.35%) |
Jun 21, 2011 | 18.74 | 19.18 | 18.66 | 19.13 | 759,186 | +0.52(+2.77%) |
Jun 20, 2011 | 18.59 | 18.69 | 18.55 | 18.61 | 500,038 | +0.11(+0.60%) |
Jun 17, 2011 | 18.77 | 18.90 | 18.42 | 18.50 | 444,939 | -0.11(-0.60%) |
Jun 16, 2011 | 18.72 | 18.89 | 18.40 | 18.61 | 358,707 | -0.12(-0.64%) |
Jun 15, 2011 | 18.15 | 18.83 | 18.07 | 18.73 | 703,629 | +0.40(+2.16%) |
Jun 14, 2011 | 18.23 | 18.42 | 18.17 | 18.34 | 389,908 | +0.30(+1.67%) |
Jun 13, 2011 | 18.16 | 18.36 | 17.90 | 18.04 | 310,148 | -0.03(-0.14%) |
Jun 10, 2011 | 18.05 | 18.23 | 17.88 | 18.06 | 770,858 | -0.12(-0.66%) |
Jun 09, 2011 | 18.06 | 18.30 | 17.90 | 18.18 | 429,513 | +0.21(+1.20%) |
Jun 08, 2011 | 17.88 | 18.09 | 17.71 | 17.97 | 604,888 | -0.02(-0.10%) |
Jun 07, 2011 | 17.86 | 18.11 | 17.74 | 17.99 | 584,392 | +0.26(+1.45%) |
Jun 06, 2011 | 18.07 | 18.20 | 17.50 | 17.73 | 522,485 | -0.40(-2.23%) |
Jun 03, 2011 | 18.26 | 18.35 | 18.01 | 18.13 | 287,547 | -0.02(-0.09%) |
May 24, 2011 | 18.39 | 18.39 | 17.93 | 18.15 | 298,596 | -0.15(-0.80%) |
May 23, 2011 | 18.02 | 18.42 | 18.02 | 18.29 | 523,539 | -0.14(-0.75%) |
May 20, 2011 | 18.17 | 18.50 | 17.94 | 18.43 | 443,955 | +0.17(+0.94%) |
May 19, 2011 | 18.42 | 18.43 | 17.92 | 18.26 | 192,726 | -0.01(-0.05%) |
May 18, 2011 | 17.91 | 18.29 | 17.89 | 18.27 | 197,133 | +0.37(+2.07%) |
May 17, 2011 | 18.09 | 18.14 | 17.86 | 17.90 | 361,203 | -0.29(-1.61%) |
May 16, 2011 | 18.23 | 18.46 | 18.08 | 18.19 | 281,300 | -0.15(-0.80%) |
May 13, 2011 | 18.66 | 18.84 | 18.33 | 18.34 | 246,918 | -0.28(-1.52%) |
May 12, 2011 | 18.41 | 18.77 | 18.23 | 18.62 | 221,907 | +0.14(+0.74%) |
May 11, 2011 | 18.87 | 18.87 | 18.29 | 18.48 | 283,672 | -0.50(-2.63%) |
May 10, 2011 | 18.71 | 19.01 | 18.70 | 18.98 | 191,845 | +0.34(+1.80%) |
May 09, 2011 | 18.43 | 18.70 | 18.38 | 18.65 | 168,180 | +0.15(+0.79%) |
May 06, 2011 | 18.73 | 18.79 | 18.33 | 18.50 | 235,521 | +0.08(+0.42%) |
May 05, 2011 | 18.29 | 18.69 | 18.25 | 18.42 | 286,932 | +0.00(+0.00%) |
May 04, 2011 | 18.66 | 18.66 | 18.18 | 18.42 | 275,923 | -0.21(-1.11%) |
May 03, 2011 | 18.38 | 18.70 | 18.38 | 18.63 | 330,807 | +0.17(+0.93%) |
May 02, 2011 | 18.42 | 18.48 | 18.38 | 18.46 | 298,770 | -0.33(-1.74%) |
Apr 29, 2011 | 18.83 | 18.90 | 18.68 | 18.78 | 208,940 | +0.03(+0.18%) |
Apr 28, 2011 | 18.66 | 18.79 | 18.59 | 18.75 | 226,775 | +0.10(+0.55%) |
Apr 27, 2011 | 18.44 | 18.76 | 18.33 | 18.65 | 284,260 | +0.23(+1.26%) |
Apr 26, 2011 | 18.43 | 18.48 | 18.12 | 18.42 | 261,448 | +0.11(+0.59%) |
Apr 25, 2011 | 18.38 | 18.43 | 18.10 | 18.31 | 258,069 | -0.21(-1.16%) |
Apr 21, 2011 | 18.56 | 18.58 | 18.26 | 18.52 | 258,922 | +0.08(+0.42%) |
Apr 20, 2011 | 18.36 | 18.62 | 18.30 | 18.44 | 281,427 | +0.42(+2.33%) |
Apr 19, 2011 | 18.25 | 18.35 | 17.99 | 18.02 | 435,929 | -0.12(-0.66%) |
Apr 18, 2011 | 18.12 | 18.21 | 17.96 | 18.14 | 321,839 | -0.21(-1.17%) |
Apr 15, 2011 | 18.02 | 18.43 | 18.02 | 18.36 | 385,515 | +0.31(+1.71%) |
Apr 14, 2011 | 17.70 | 18.13 | 17.67 | 18.05 | 371,680 | +0.20(+1.10%) |
Apr 13, 2011 | 17.99 | 18.03 | 17.68 | 17.85 | 378,723 | +0.03(+0.19%) |
Apr 12, 2011 | 18.20 | 18.26 | 17.73 | 17.82 | 373,081 | -0.57(-3.08%) |
Apr 11, 2011 | 18.34 | 18.47 | 18.20 | 18.38 | 352,585 | +0.03(+0.14%) |
Apr 08, 2011 | 18.67 | 18.67 | 18.30 | 18.36 | 283,714 | -0.16(-0.88%) |
Apr 07, 2011 | 18.60 | 18.69 | 18.37 | 18.52 | 261,399 | -0.01(-0.05%) |
Apr 06, 2011 | 18.77 | 18.80 | 18.40 | 18.53 | 300,607 | -0.10(-0.55%) |
Apr 05, 2011 | 18.50 | 18.78 | 18.41 | 18.63 | 332,194 | +0.07(+0.37%) |
Apr 04, 2011 | 18.62 | 18.72 | 18.48 | 18.56 | 288,170 | +0.03(+0.14%) |