Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.04 | 19.52 | 18.94 | 19.29 | 287,278 | +0.32(+1.71%) |
Jun 29, 2011 | 19.11 | 19.23 | 18.76 | 18.96 | 303,342 | -0.13(-0.69%) |
Jun 28, 2011 | 18.46 | 19.12 | 18.46 | 19.10 | 272,869 | +0.63(+3.42%) |
Jun 27, 2011 | 18.21 | 18.54 | 18.11 | 18.46 | 295,575 | +0.21(+1.15%) |
Jun 24, 2011 | 18.23 | 18.32 | 18.00 | 18.25 | 1,343,034 | +0.04(+0.24%) |
Jun 23, 2011 | 17.94 | 18.28 | 17.73 | 18.21 | 312,915 | +0.06(+0.34%) |
Jun 22, 2011 | 18.12 | 18.47 | 18.11 | 18.15 | 223,651 | -0.06(-0.34%) |
Jun 21, 2011 | 17.97 | 18.32 | 17.97 | 18.21 | 227,723 | +0.32(+1.82%) |
Jun 20, 2011 | 17.65 | 17.94 | 17.65 | 17.88 | 409,437 | -0.03(-0.15%) |
Jun 17, 2011 | 18.25 | 18.35 | 17.82 | 17.91 | 604,612 | -0.15(-0.83%) |
Jun 16, 2011 | 17.73 | 18.11 | 17.73 | 18.06 | 189,615 | +0.32(+1.83%) |
Jun 15, 2011 | 18.20 | 18.20 | 17.69 | 17.73 | 549,416 | -0.64(-3.49%) |
Jun 14, 2011 | 18.43 | 18.52 | 18.21 | 18.38 | 343,938 | +0.09(+0.48%) |
Jun 13, 2011 | 18.16 | 18.41 | 17.94 | 18.29 | 492,167 | +0.08(+0.43%) |
Jun 10, 2011 | 18.16 | 18.56 | 17.60 | 18.21 | 624,011 | -0.06(-0.34%) |
Jun 09, 2011 | 17.77 | 18.32 | 17.75 | 18.27 | 413,809 | +0.56(+3.17%) |
Jun 08, 2011 | 17.57 | 17.81 | 17.53 | 17.71 | 282,462 | +0.11(+0.60%) |
Jun 07, 2011 | 17.65 | 17.80 | 17.56 | 17.60 | 230,453 | +0.05(+0.30%) |
Jun 06, 2011 | 17.89 | 17.93 | 17.51 | 17.55 | 374,441 | -0.37(-2.06%) |
Jun 03, 2011 | 17.95 | 17.95 | 17.73 | 17.92 | 186,672 | -0.40(-2.20%) |
May 24, 2011 | 18.74 | 18.74 | 18.28 | 18.32 | 408,491 | -0.39(-2.11%) |
May 23, 2011 | 19.04 | 19.12 | 18.64 | 18.72 | 322,054 | -0.52(-2.69%) |
May 20, 2011 | 19.22 | 19.46 | 19.07 | 19.24 | 305,050 | -0.11(-0.59%) |
May 19, 2011 | 19.17 | 19.38 | 19.10 | 19.35 | 202,288 | +0.25(+1.33%) |
May 18, 2011 | 18.77 | 19.10 | 18.67 | 19.10 | 298,855 | +0.34(+1.83%) |
May 17, 2011 | 18.73 | 18.93 | 18.53 | 18.75 | 665,988 | -0.09(-0.47%) |
May 16, 2011 | 19.17 | 19.24 | 18.74 | 18.84 | 515,816 | -0.45(-2.32%) |
May 13, 2011 | 19.67 | 19.78 | 19.23 | 19.29 | 205,560 | -0.40(-2.01%) |
May 12, 2011 | 19.54 | 19.77 | 19.41 | 19.68 | 188,749 | +0.05(+0.27%) |
May 11, 2011 | 19.76 | 19.89 | 19.56 | 19.63 | 224,152 | -0.17(-0.84%) |
May 10, 2011 | 19.62 | 19.83 | 19.62 | 19.80 | 154,099 | +0.22(+1.12%) |
May 09, 2011 | 19.56 | 19.75 | 19.39 | 19.58 | 171,304 | -0.04(-0.18%) |
May 06, 2011 | 19.70 | 19.83 | 19.46 | 19.61 | 288,484 | +0.09(+0.45%) |
May 05, 2011 | 19.75 | 19.84 | 19.35 | 19.53 | 383,218 | -0.28(-1.42%) |
May 04, 2011 | 20.50 | 20.50 | 19.75 | 19.81 | 374,594 | -0.18(-0.88%) |
May 03, 2011 | 20.10 | 20.30 | 19.71 | 19.98 | 376,692 | -0.20(-1.00%) |
May 02, 2011 | 20.28 | 20.32 | 20.15 | 20.18 | 379,374 | -0.11(-0.56%) |
Apr 29, 2011 | 20.75 | 20.81 | 20.15 | 20.30 | 963,644 | -0.42(-2.03%) |
Apr 28, 2011 | 20.54 | 20.82 | 20.50 | 20.72 | 498,333 | +0.12(+0.60%) |
Apr 27, 2011 | 20.19 | 20.65 | 20.13 | 20.60 | 698,830 | +0.41(+2.04%) |
Apr 26, 2011 | 19.97 | 20.19 | 19.89 | 20.18 | 551,124 | +0.20(+1.01%) |
Apr 25, 2011 | 19.93 | 20.04 | 19.90 | 19.98 | 548,060 | +0.14(+0.71%) |
Apr 21, 2011 | 19.70 | 19.89 | 19.56 | 19.84 | 748,950 | +0.18(+0.89%) |
Apr 20, 2011 | 19.81 | 19.92 | 19.58 | 19.67 | 556,037 | +0.05(+0.27%) |
Apr 19, 2011 | 19.77 | 19.93 | 19.47 | 19.61 | 629,452 | -0.15(-0.76%) |
Apr 18, 2011 | 20.06 | 20.18 | 19.75 | 19.76 | 1,894,052 | -0.43(-2.13%) |
Apr 15, 2011 | 20.16 | 20.27 | 19.83 | 20.19 | 10,879,121 | -0.37(-1.79%) |
Apr 14, 2011 | 20.41 | 20.75 | 20.24 | 20.56 | 431,927 | +0.01(+0.04%) |
Apr 13, 2011 | 20.60 | 20.78 | 20.35 | 20.55 | 253,791 | -0.04(-0.21%) |
Apr 12, 2011 | 20.37 | 20.75 | 20.22 | 20.60 | 210,844 | -0.50(-2.37%) |
Apr 11, 2011 | 20.97 | 21.17 | 20.97 | 21.10 | 93,362 | +0.03(+0.13%) |
Apr 08, 2011 | 21.20 | 21.25 | 20.84 | 21.07 | 130,038 | -0.04(-0.17%) |
Apr 07, 2011 | 21.44 | 21.64 | 21.09 | 21.11 | 79,102 | -0.38(-1.76%) |
Apr 06, 2011 | 21.62 | 21.62 | 21.25 | 21.48 | 102,931 | -0.13(-0.61%) |
Apr 05, 2011 | 21.57 | 21.75 | 21.40 | 21.62 | 125,209 | -0.06(-0.28%) |
Apr 04, 2011 | 21.82 | 21.90 | 21.25 | 21.68 | 243,874 | -0.52(-2.33%) |