Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.08 | 19.30 | 18.91 | 18.94 | 915,730 | -0.16(-0.84%) |
Jun 29, 2011 | 18.94 | 19.12 | 18.47 | 19.10 | 1,566,154 | +0.23(+1.22%) |
Jun 28, 2011 | 18.57 | 18.89 | 17.89 | 18.87 | 1,430,835 | +0.29(+1.56%) |
Jun 27, 2011 | 18.35 | 18.65 | 18.21 | 18.58 | 746,410 | +0.21(+1.14%) |
Jun 24, 2011 | 18.51 | 18.58 | 18.11 | 18.37 | 1,074,561 | -0.09(-0.49%) |
Jun 23, 2011 | 18.24 | 18.51 | 17.79 | 18.46 | 1,509,399 | +0.07(+0.38%) |
Jun 22, 2011 | 18.57 | 18.94 | 18.39 | 18.39 | 824,932 | -0.32(-1.71%) |
Jun 21, 2011 | 18.32 | 18.88 | 18.04 | 18.71 | 8,003,792 | +0.46(+2.52%) |
Jun 20, 2011 | 18.12 | 18.38 | 17.76 | 18.25 | 1,171,777 | +0.32(+1.78%) |
Jun 17, 2011 | 17.91 | 18.15 | 17.65 | 17.93 | 2,186,945 | +0.12(+0.70%) |
Jun 16, 2011 | 17.80 | 18.12 | 17.48 | 17.80 | 1,127,295 | +0.04(+0.25%) |
Jun 15, 2011 | 17.35 | 18.53 | 17.27 | 17.76 | 2,981,397 | +0.17(+0.97%) |
Jun 14, 2011 | 17.66 | 17.88 | 17.55 | 17.59 | 1,146,777 | +0.14(+0.80%) |
Jun 13, 2011 | 17.60 | 17.94 | 17.23 | 17.45 | 1,367,105 | -0.12(-0.68%) |
Jun 10, 2011 | 18.14 | 18.42 | 17.52 | 17.57 | 2,280,424 | -0.59(-3.25%) |
Jun 09, 2011 | 17.20 | 18.22 | 16.99 | 18.16 | 3,079,405 | +0.95(+5.52%) |
Jun 08, 2011 | 16.89 | 17.23 | 16.81 | 17.21 | 1,926,706 | +0.21(+1.24%) |
Jun 07, 2011 | 17.15 | 17.51 | 16.97 | 17.00 | 1,929,191 | +0.10(+0.59%) |
Jun 06, 2011 | 17.18 | 17.26 | 16.60 | 16.90 | 3,439,625 | +0.39(+2.36%) |
Jun 03, 2011 | 16.57 | 16.83 | 16.27 | 16.51 | 2,042,611 | -1.33(-7.46%) |
May 24, 2011 | 18.28 | 18.45 | 17.75 | 17.84 | 1,495,016 | -0.34(-1.87%) |
May 23, 2011 | 18.60 | 18.60 | 18.09 | 18.18 | 1,223,494 | -0.79(-4.16%) |
May 20, 2011 | 18.91 | 19.13 | 18.59 | 18.97 | 1,467,423 | +0.02(+0.13%) |
May 19, 2011 | 19.91 | 19.92 | 18.91 | 18.95 | 2,079,261 | -0.36(-1.89%) |
May 18, 2011 | 19.35 | 19.54 | 19.20 | 19.31 | 1,369,889 | -0.01(-0.05%) |
May 17, 2011 | 19.59 | 19.67 | 19.18 | 19.32 | 1,546,350 | -0.37(-1.88%) |
May 16, 2011 | 19.70 | 19.97 | 19.50 | 19.69 | 1,737,208 | -0.07(-0.38%) |
May 13, 2011 | 20.50 | 20.50 | 19.67 | 19.77 | 1,155,509 | -0.73(-3.59%) |
May 12, 2011 | 20.07 | 20.50 | 19.90 | 20.50 | 891,045 | +0.50(+2.50%) |
May 11, 2011 | 20.62 | 20.76 | 19.78 | 20.00 | 1,073,203 | -0.76(-3.66%) |
May 10, 2011 | 19.99 | 20.81 | 19.99 | 20.76 | 1,929,179 | +0.55(+2.72%) |
May 09, 2011 | 19.74 | 20.29 | 19.60 | 20.21 | 1,650,494 | +0.41(+2.07%) |
May 06, 2011 | 19.32 | 19.92 | 19.18 | 19.80 | 1,387,393 | +0.74(+3.88%) |
May 05, 2011 | 19.26 | 19.55 | 18.94 | 19.06 | 1,768,221 | -0.29(-1.50%) |
May 04, 2011 | 20.46 | 20.49 | 19.23 | 19.35 | 2,383,825 | -1.08(-5.29%) |
May 03, 2011 | 18.45 | 21.15 | 18.09 | 20.43 | 5,776,191 | +2.17(+11.88%) |
May 02, 2011 | 18.33 | 18.80 | 18.23 | 18.26 | 1,821,289 | -0.22(-1.19%) |
Apr 29, 2011 | 18.77 | 18.80 | 18.29 | 18.48 | 2,023,327 | -0.23(-1.23%) |
Apr 28, 2011 | 18.10 | 18.77 | 18.03 | 18.71 | 1,590,528 | +0.48(+2.63%) |
Apr 27, 2011 | 17.75 | 18.25 | 17.65 | 18.23 | 1,222,698 | +0.51(+2.88%) |
Apr 26, 2011 | 17.30 | 17.78 | 17.05 | 17.72 | 980,556 | +0.43(+2.49%) |
Apr 25, 2011 | 17.45 | 17.89 | 16.91 | 17.29 | 882,650 | -0.43(-2.43%) |
Apr 21, 2011 | 17.62 | 17.76 | 16.94 | 17.72 | 1,572,539 | +0.27(+1.55%) |
Apr 20, 2011 | 17.15 | 17.67 | 17.15 | 17.45 | 765,532 | +0.30(+1.74%) |
Apr 19, 2011 | 17.77 | 17.80 | 16.83 | 17.15 | 1,345,372 | -0.51(-2.89%) |
Apr 18, 2011 | 17.80 | 18.06 | 17.39 | 17.66 | 1,115,595 | -0.32(-1.78%) |
Apr 15, 2011 | 17.48 | 18.15 | 17.44 | 17.98 | 1,421,982 | +0.43(+2.45%) |
Apr 14, 2011 | 17.34 | 17.80 | 17.34 | 17.55 | 1,135,498 | +0.04(+0.23%) |
Apr 13, 2011 | 17.49 | 17.67 | 17.36 | 17.51 | 1,448,128 | +0.04(+0.23%) |
Apr 12, 2011 | 17.33 | 17.67 | 16.77 | 17.47 | 990,283 | +0.04(+0.23%) |
Apr 11, 2011 | 17.20 | 17.59 | 17.14 | 17.43 | 1,586,211 | +0.20(+1.16%) |
Apr 08, 2011 | 17.06 | 17.24 | 16.70 | 17.23 | 2,375,352 | +0.77(+4.68%) |
Apr 07, 2011 | 16.40 | 16.63 | 16.22 | 16.46 | 1,900,754 | +0.04(+0.24%) |
Apr 06, 2011 | 16.46 | 16.55 | 16.29 | 16.42 | 1,099,386 | -0.03(-0.18%) |
Apr 05, 2011 | 15.66 | 16.48 | 15.66 | 16.45 | 2,703,621 | +0.32(+1.98%) |
Apr 04, 2011 | 15.92 | 16.19 | 15.67 | 16.13 | 932,368 | +0.28(+1.77%) |