Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.45 | 18.57 | 18.13 | 18.29 | 874,155 | +0.13(+0.71%) |
Jun 29, 2011 | 18.11 | 18.40 | 17.73 | 18.16 | 880,611 | +0.52(+2.92%) |
Jun 28, 2011 | 17.42 | 17.87 | 17.21 | 17.64 | 790,676 | +0.47(+2.71%) |
Jun 27, 2011 | 17.13 | 17.58 | 16.94 | 17.18 | 1,004,523 | -0.50(-2.81%) |
Jun 24, 2011 | 18.16 | 18.25 | 17.56 | 17.67 | 872,488 | -0.57(-3.10%) |
Jun 23, 2011 | 17.26 | 18.32 | 16.91 | 18.24 | 1,267,434 | +0.14(+0.77%) |
Jun 22, 2011 | 18.39 | 18.89 | 18.05 | 18.10 | 1,337,188 | -0.21(-1.14%) |
Jun 21, 2011 | 16.74 | 18.35 | 16.74 | 18.31 | 1,980,973 | +1.79(+10.80%) |
Jun 20, 2011 | 16.63 | 16.69 | 16.45 | 16.52 | 810,069 | -0.09(-0.54%) |
Jun 17, 2011 | 16.20 | 16.80 | 16.16 | 16.61 | 1,105,418 | +0.37(+2.26%) |
Jun 16, 2011 | 16.59 | 16.85 | 15.91 | 16.24 | 1,076,565 | -0.46(-2.73%) |
Jun 15, 2011 | 16.87 | 17.46 | 16.47 | 16.70 | 1,191,996 | -0.50(-2.88%) |
Jun 14, 2011 | 16.49 | 17.45 | 16.41 | 17.20 | 1,145,823 | +0.86(+5.28%) |
Jun 13, 2011 | 17.62 | 17.72 | 16.08 | 16.33 | 2,070,708 | -1.45(-8.14%) |
Jun 10, 2011 | 18.18 | 18.18 | 17.47 | 17.78 | 1,091,489 | -0.75(-4.07%) |
Jun 09, 2011 | 17.74 | 18.63 | 17.53 | 18.54 | 986,195 | +1.12(+6.44%) |
Jun 08, 2011 | 17.93 | 18.23 | 17.30 | 17.41 | 1,371,416 | -1.05(-5.69%) |
Jun 07, 2011 | 18.73 | 18.96 | 18.15 | 18.47 | 871,913 | -0.04(-0.21%) |
Jun 06, 2011 | 19.46 | 19.74 | 18.31 | 18.51 | 1,269,034 | -0.76(-3.96%) |
Jun 03, 2011 | 19.06 | 19.52 | 18.84 | 19.27 | 1,102,046 | +0.15(+0.78%) |
May 24, 2011 | 18.27 | 19.25 | 18.11 | 19.12 | 2,288,722 | +1.51(+8.56%) |
May 23, 2011 | 17.67 | 18.03 | 17.43 | 17.61 | 779,925 | -0.22(-1.22%) |
May 20, 2011 | 17.16 | 17.89 | 16.80 | 17.83 | 1,399,053 | +0.59(+3.39%) |
May 19, 2011 | 17.70 | 17.73 | 17.01 | 17.25 | 1,265,587 | -0.34(-1.92%) |
May 18, 2011 | 17.28 | 17.80 | 16.99 | 17.58 | 1,575,843 | +0.76(+4.54%) |
May 17, 2011 | 16.85 | 17.15 | 15.98 | 16.82 | 2,669,423 | -0.26(-1.51%) |
May 16, 2011 | 17.84 | 18.44 | 16.91 | 17.08 | 2,276,209 | -0.77(-4.33%) |
May 13, 2011 | 18.83 | 19.03 | 17.43 | 17.85 | 1,972,085 | -0.69(-3.74%) |
May 12, 2011 | 17.12 | 18.91 | 16.97 | 18.55 | 2,800,548 | +0.60(+3.32%) |
May 11, 2011 | 19.02 | 19.17 | 17.65 | 17.95 | 2,520,311 | -1.61(-8.22%) |
May 10, 2011 | 19.86 | 20.04 | 19.46 | 19.56 | 2,178,305 | -0.05(-0.25%) |
May 09, 2011 | 19.25 | 19.78 | 18.82 | 19.61 | 3,048,843 | +1.52(+8.39%) |
May 06, 2011 | 17.49 | 19.33 | 17.33 | 18.09 | 4,615,555 | +1.40(+8.38%) |
May 05, 2011 | 17.45 | 18.18 | 16.42 | 16.69 | 3,851,536 | -1.44(-7.93%) |
May 04, 2011 | 17.68 | 18.51 | 17.16 | 18.13 | 3,457,042 | +0.53(+2.99%) |
May 03, 2011 | 18.08 | 18.23 | 17.00 | 17.60 | 4,550,821 | -0.95(-5.13%) |
May 02, 2011 | 18.57 | 18.61 | 18.46 | 18.56 | 3,380,851 | -2.25(-10.82%) |
Apr 29, 2011 | 21.06 | 21.27 | 20.64 | 20.81 | 1,372,733 | -0.30(-1.41%) |
Apr 28, 2011 | 22.43 | 22.54 | 21.04 | 21.10 | 2,754,496 | -1.16(-5.21%) |
Apr 27, 2011 | 20.73 | 22.49 | 20.33 | 22.26 | 3,081,933 | +1.87(+9.19%) |
Apr 26, 2011 | 21.07 | 21.14 | 20.30 | 20.39 | 2,507,478 | -1.59(-7.22%) |
Apr 25, 2011 | 23.30 | 23.33 | 21.68 | 21.98 | 2,316,732 | -1.14(-4.93%) |
Apr 21, 2011 | 23.77 | 23.85 | 22.81 | 23.12 | 1,820,903 | -0.39(-1.65%) |
Apr 20, 2011 | 23.40 | 23.85 | 23.17 | 23.50 | 2,011,847 | +0.93(+4.13%) |
Apr 19, 2011 | 22.61 | 22.90 | 22.02 | 22.57 | 1,629,101 | +0.03(+0.13%) |
Apr 18, 2011 | 23.24 | 23.24 | 20.96 | 22.54 | 2,987,593 | -0.95(-4.05%) |
Apr 15, 2011 | 24.20 | 24.60 | 23.02 | 23.49 | 2,868,969 | -0.33(-1.37%) |
Apr 14, 2011 | 23.31 | 24.16 | 22.55 | 23.82 | 3,571,995 | +0.96(+4.21%) |
Apr 13, 2011 | 21.16 | 23.43 | 21.13 | 22.86 | 5,009,333 | +2.50(+12.27%) |
Apr 12, 2011 | 22.37 | 22.51 | 20.22 | 20.36 | 4,781,129 | -2.07(-9.24%) |
Apr 11, 2011 | 24.36 | 24.43 | 21.97 | 22.43 | 3,631,281 | -1.90(-7.82%) |
Apr 08, 2011 | 25.92 | 25.92 | 23.46 | 24.34 | 3,359,408 | -0.72(-2.89%) |
Apr 07, 2011 | 24.58 | 25.79 | 24.39 | 25.06 | 1,949,741 | -0.11(-0.43%) |
Apr 06, 2011 | 26.25 | 26.66 | 24.06 | 25.17 | 5,136,884 | -0.23(-0.90%) |
Apr 05, 2011 | 23.38 | 25.58 | 23.31 | 25.40 | 3,310,426 | +2.08(+8.93%) |
Apr 04, 2011 | 22.41 | 23.41 | 22.25 | 23.32 | 2,253,528 | +1.91(+8.94%) |