Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.28 | 26.28 | 22.56 | 22.92 | 13,077 | -1.32(-5.45%) |
Jun 29, 2011 | 22.92 | 27.36 | 22.68 | 24.24 | 14,380 | +1.68(+7.45%) |
Jun 28, 2011 | 21.96 | 23.76 | 21.96 | 22.56 | 4,130 | +0.60(+2.73%) |
Jun 27, 2011 | 20.76 | 24.96 | 20.76 | 21.96 | 7,863 | +1.08(+5.17%) |
Jun 24, 2011 | 21.24 | 21.24 | 20.06 | 20.88 | 784 | -0.36(-1.69%) |
Jun 23, 2011 | 20.76 | 22.20 | 20.72 | 21.24 | 3,470 | +1.44(+7.27%) |
Jun 22, 2011 | 21.00 | 21.12 | 19.80 | 19.80 | 3,533 | +0.00(+0.00%) |
Jun 21, 2011 | 21.12 | 22.08 | 19.80 | 19.80 | 3,057 | -1.44(-6.78%) |
Jun 20, 2011 | 21.90 | 24.00 | 19.92 | 21.24 | 4,305 | +1.20(+5.99%) |
Jun 17, 2011 | 22.92 | 23.15 | 20.04 | 20.04 | 4,231 | -2.88(-12.57%) |
Jun 16, 2011 | 22.92 | 23.62 | 22.92 | 22.92 | 751 | +0.00(+0.00%) |
Jun 15, 2011 | 22.92 | 24.48 | 22.92 | 22.92 | 1,491 | +0.00(+0.00%) |
Jun 14, 2011 | 23.16 | 23.16 | 22.92 | 22.92 | 607 | -0.36(-1.54%) |
Jun 13, 2011 | 22.68 | 23.28 | 22.38 | 23.28 | 797 | +1.68(+7.77%) |
Jun 10, 2011 | 20.40 | 23.40 | 20.40 | 21.60 | 2,642 | +1.56(+7.78%) |
Jun 09, 2011 | 20.16 | 22.50 | 20.04 | 20.04 | 1,769 | -0.72(-3.47%) |
Jun 08, 2011 | 21.00 | 22.20 | 18.96 | 20.76 | 4,729 | -0.72(-3.35%) |
Jun 07, 2011 | 25.44 | 25.44 | 21.48 | 21.48 | 3,133 | -4.08(-15.96%) |
Jun 06, 2011 | 25.56 | 25.92 | 25.56 | 25.56 | 41 | -0.24(-0.93%) |
Jun 03, 2011 | 25.56 | 25.92 | 25.56 | 25.80 | 427 | +0.00(+0.00%) |
May 24, 2011 | 25.32 | 26.88 | 25.32 | 25.80 | 515 | +0.36(+1.42%) |
May 23, 2011 | 25.80 | 26.26 | 25.44 | 25.44 | 514 | -0.36(-1.40%) |
May 20, 2011 | 26.04 | 26.08 | 25.56 | 25.80 | 297 | -1.08(-4.01%) |
May 19, 2011 | 26.16 | 26.88 | 26.16 | 26.88 | 733 | +0.72(+2.75%) |
May 18, 2011 | 25.32 | 26.88 | 25.32 | 26.16 | 566 | +0.24(+0.93%) |
May 17, 2011 | 26.04 | 26.04 | 25.20 | 25.92 | 440 | +0.48(+1.89%) |
May 16, 2011 | 26.52 | 26.88 | 25.32 | 25.44 | 1,203 | +0.00(+0.00%) |
May 13, 2011 | 28.20 | 29.28 | 25.44 | 25.44 | 6,201 | -2.88(-10.17%) |
May 12, 2011 | 29.16 | 29.76 | 26.40 | 28.32 | 7,674 | -1.08(-3.67%) |
May 11, 2011 | 29.40 | 29.40 | 28.20 | 29.40 | 1,716 | -0.36(-1.21%) |
May 10, 2011 | 29.04 | 29.76 | 28.80 | 29.76 | 1,146 | +0.72(+2.48%) |
May 09, 2011 | 29.76 | 30.35 | 28.92 | 29.04 | 808 | +0.60(+2.11%) |
May 06, 2011 | 29.04 | 30.96 | 27.51 | 28.44 | 1,633 | +0.36(+1.28%) |
May 05, 2011 | 28.80 | 30.60 | 28.08 | 28.08 | 1,985 | -0.48(-1.68%) |
May 04, 2011 | 31.80 | 31.85 | 28.56 | 28.56 | 2,693 | -3.48(-10.86%) |
May 03, 2011 | 32.52 | 32.70 | 31.20 | 32.04 | 3,142 | +0.84(+2.69%) |
May 02, 2011 | 32.88 | 33.00 | 31.20 | 31.20 | 587 | -1.32(-4.06%) |
Apr 29, 2011 | 32.52 | 32.76 | 32.52 | 32.52 | 1,182 | +0.00(+0.00%) |
Apr 28, 2011 | 32.28 | 32.52 | 31.44 | 32.52 | 1,362 | +0.00(+0.00%) |
Apr 27, 2011 | 32.52 | 32.52 | 31.20 | 32.52 | 1,413 | +0.00(+0.00%) |
Apr 26, 2011 | 32.52 | 32.88 | 32.40 | 32.52 | 4,053 | +0.00(+0.00%) |
Apr 25, 2011 | 32.04 | 33.00 | 31.80 | 32.52 | 2,575 | +0.72(+2.26%) |
Apr 21, 2011 | 30.84 | 31.92 | 30.84 | 31.80 | 1,883 | +1.20(+3.93%) |
Apr 20, 2011 | 30.00 | 30.72 | 30.00 | 30.60 | 1,070 | +0.24(+0.79%) |
Apr 19, 2011 | 30.60 | 31.20 | 29.64 | 30.36 | 1,082 | -0.12(-0.39%) |
Apr 18, 2011 | 27.60 | 30.48 | 27.60 | 30.48 | 1,633 | +2.04(+7.17%) |
Apr 15, 2011 | 28.80 | 28.80 | 27.12 | 28.44 | 3,320 | -0.60(-2.06%) |
Apr 14, 2011 | 30.00 | 30.01 | 28.80 | 29.04 | 1,235 | -0.96(-3.20%) |
Apr 13, 2011 | 30.72 | 30.72 | 29.04 | 30.00 | 2,025 | +0.06(+0.22%) |
Apr 12, 2011 | 30.72 | 30.72 | 29.40 | 29.94 | 1,591 | -1.03(-3.31%) |
Apr 11, 2011 | 31.80 | 31.80 | 30.28 | 30.96 | 1,995 | +0.36(+1.18%) |
Apr 08, 2011 | 30.36 | 33.00 | 30.00 | 30.60 | 2,229 | +0.36(+1.19%) |
Apr 07, 2011 | 31.80 | 32.40 | 30.00 | 30.24 | 3,390 | -0.96(-3.08%) |
Apr 06, 2011 | 32.16 | 32.40 | 30.72 | 31.20 | 1,622 | -1.44(-4.41%) |
Apr 05, 2011 | 33.60 | 33.72 | 31.92 | 32.64 | 2,536 | -0.48(-1.45%) |
Apr 04, 2011 | 30.00 | 33.12 | 30.00 | 33.12 | 2,978 | +3.46(+11.65%) |