Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.20 | 17.38 | 17.00 | 17.32 | 51,401 | +0.25(+1.46%) |
Jun 29, 2011 | 17.74 | 17.74 | 17.00 | 17.07 | 13,560 | -0.54(-3.07%) |
Jun 28, 2011 | 17.88 | 18.01 | 17.41 | 17.61 | 30,103 | -0.24(-1.34%) |
Jun 27, 2011 | 17.59 | 17.87 | 17.38 | 17.85 | 19,279 | +0.45(+2.59%) |
Jun 24, 2011 | 17.61 | 18.21 | 17.40 | 17.40 | 101,171 | -0.10(-0.57%) |
Jun 23, 2011 | 16.94 | 17.72 | 16.65 | 17.50 | 7,389 | +0.20(+1.16%) |
Jun 22, 2011 | 18.18 | 18.63 | 17.30 | 17.30 | 8,375 | -0.99(-5.41%) |
Jun 21, 2011 | 17.17 | 18.33 | 17.17 | 18.29 | 30,863 | +0.52(+2.93%) |
Jun 20, 2011 | 17.86 | 18.14 | 17.16 | 17.77 | 14,588 | +0.29(+1.66%) |
Jun 17, 2011 | 17.95 | 18.35 | 17.48 | 17.48 | 30,911 | -0.30(-1.69%) |
Jun 16, 2011 | 16.84 | 18.08 | 16.84 | 17.78 | 25,149 | +1.06(+6.34%) |
Jun 15, 2011 | 16.79 | 16.90 | 16.58 | 16.72 | 22,054 | -0.22(-1.30%) |
Jun 14, 2011 | 16.89 | 17.18 | 16.62 | 16.94 | 52,254 | +0.29(+1.74%) |
Jun 13, 2011 | 15.83 | 16.78 | 15.73 | 16.65 | 36,588 | +0.69(+4.32%) |
Jun 10, 2011 | 18.03 | 18.07 | 15.82 | 15.96 | 37,430 | -2.14(-11.82%) |
Jun 09, 2011 | 18.21 | 18.25 | 18.01 | 18.10 | 6,060 | +0.03(+0.17%) |
Jun 08, 2011 | 18.02 | 18.34 | 18.02 | 18.07 | 9,791 | -0.06(-0.33%) |
Jun 07, 2011 | 18.45 | 18.45 | 18.11 | 18.13 | 7,899 | -0.10(-0.55%) |
Jun 06, 2011 | 18.92 | 19.14 | 18.22 | 18.23 | 27,410 | -0.74(-3.88%) |
Jun 03, 2011 | 18.91 | 22.40 | 18.91 | 18.97 | 17,025 | -0.44(-2.26%) |
May 24, 2011 | 19.22 | 19.40 | 19.22 | 19.40 | 29,130 | +0.35(+1.83%) |
May 23, 2011 | 19.11 | 19.27 | 19.06 | 19.06 | 7,004 | -0.45(-2.30%) |
May 20, 2011 | 19.83 | 20.00 | 19.50 | 19.50 | 17,099 | -0.47(-2.34%) |
May 19, 2011 | 20.06 | 20.10 | 19.91 | 19.97 | 9,065 | +0.05(+0.25%) |
May 18, 2011 | 19.80 | 19.93 | 19.73 | 19.92 | 8,161 | +0.24(+1.21%) |
May 17, 2011 | 19.62 | 20.14 | 19.53 | 19.68 | 36,301 | -0.11(-0.55%) |
May 16, 2011 | 19.90 | 20.03 | 19.72 | 19.79 | 24,147 | -0.22(-1.09%) |
May 13, 2011 | 20.58 | 20.60 | 19.95 | 20.01 | 6,031 | -0.65(-3.13%) |
May 12, 2011 | 20.03 | 20.71 | 19.85 | 20.66 | 6,998 | +0.59(+2.93%) |
May 11, 2011 | 20.63 | 20.89 | 20.06 | 20.07 | 8,253 | -0.74(-3.54%) |
May 10, 2011 | 20.23 | 20.84 | 20.19 | 20.81 | 21,136 | +0.61(+3.01%) |
May 09, 2011 | 19.91 | 20.24 | 19.90 | 20.20 | 4,527 | +0.36(+1.81%) |
May 06, 2011 | 19.63 | 20.09 | 19.63 | 19.84 | 9,647 | +0.44(+2.26%) |
May 05, 2011 | 19.50 | 19.60 | 19.40 | 19.40 | 12,922 | +0.00(+0.00%) |
May 04, 2011 | 19.60 | 19.61 | 19.39 | 19.40 | 10,977 | -0.24(-1.22%) |
May 03, 2011 | 19.76 | 19.80 | 19.60 | 19.64 | 4,136 | -0.11(-0.55%) |
May 02, 2011 | 19.91 | 20.34 | 19.66 | 19.75 | 12,460 | -0.46(-2.26%) |
Apr 29, 2011 | 19.95 | 20.36 | 19.90 | 20.21 | 19,697 | +0.30(+1.50%) |
Apr 28, 2011 | 19.74 | 19.93 | 19.63 | 19.91 | 2,759 | +0.18(+0.91%) |
Apr 27, 2011 | 19.74 | 19.75 | 19.45 | 19.73 | 4,658 | -0.05(-0.25%) |
Apr 26, 2011 | 19.41 | 19.91 | 19.41 | 19.78 | 9,139 | +0.25(+1.27%) |
Apr 25, 2011 | 19.64 | 19.67 | 19.53 | 19.53 | 3,459 | -0.20(-1.01%) |
Apr 21, 2011 | 19.97 | 19.97 | 19.69 | 19.73 | 4,518 | -0.01(-0.05%) |
Apr 20, 2011 | 19.64 | 19.77 | 19.61 | 19.74 | 8,342 | +0.51(+2.64%) |
Apr 19, 2011 | 19.26 | 19.28 | 19.15 | 19.23 | 4,562 | +0.08(+0.42%) |
Apr 18, 2011 | 19.05 | 19.48 | 19.05 | 19.15 | 10,296 | -0.36(-1.84%) |
Apr 15, 2011 | 18.73 | 19.54 | 18.70 | 19.51 | 23,711 | +0.71(+3.76%) |
Apr 14, 2011 | 18.64 | 18.87 | 18.53 | 18.81 | 8,048 | +0.05(+0.26%) |
Apr 13, 2011 | 19.55 | 19.55 | 18.73 | 18.76 | 14,342 | -0.35(-1.82%) |
Apr 12, 2011 | 19.31 | 19.73 | 19.10 | 19.10 | 9,431 | -0.58(-2.93%) |
Apr 11, 2011 | 20.43 | 20.43 | 19.60 | 19.68 | 7,913 | -0.65(-3.18%) |
Apr 08, 2011 | 20.93 | 20.93 | 20.33 | 20.33 | 3,685 | -0.39(-1.87%) |
Apr 07, 2011 | 20.95 | 20.95 | 20.64 | 20.72 | 5,139 | -0.18(-0.86%) |
Apr 06, 2011 | 20.90 | 21.02 | 20.85 | 20.90 | 11,304 | +0.01(+0.05%) |
Apr 05, 2011 | 20.66 | 20.90 | 20.49 | 20.89 | 8,738 | +0.10(+0.48%) |
Apr 04, 2011 | 21.07 | 21.07 | 20.35 | 20.79 | 13,587 | -0.13(-0.62%) |