Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.25 | 21.61 | 21.13 | 21.51 | 881,721 | +0.34(+1.59%) |
Jun 29, 2011 | 20.76 | 21.47 | 20.65 | 21.17 | 673,159 | +0.55(+2.68%) |
Jun 28, 2011 | 19.79 | 20.75 | 19.64 | 20.62 | 1,118,345 | +0.97(+4.95%) |
Jun 27, 2011 | 19.46 | 19.77 | 19.04 | 19.64 | 849,057 | +0.14(+0.72%) |
Jun 24, 2011 | 19.95 | 20.19 | 19.45 | 19.50 | 1,301,184 | -0.44(-2.19%) |
Jun 23, 2011 | 19.45 | 19.99 | 19.31 | 19.94 | 1,100,069 | -0.14(-0.70%) |
Jun 22, 2011 | 20.11 | 20.67 | 19.99 | 20.08 | 1,059,389 | -0.10(-0.49%) |
Jun 21, 2011 | 19.57 | 20.50 | 19.56 | 20.18 | 784,457 | +0.85(+4.39%) |
Jun 20, 2011 | 19.25 | 19.36 | 19.21 | 19.33 | 1,136,685 | -0.19(-0.97%) |
Jun 17, 2011 | 19.20 | 19.64 | 18.84 | 19.52 | 2,960,770 | +0.52(+2.73%) |
Jun 16, 2011 | 18.75 | 19.29 | 18.48 | 19.00 | 920,584 | +0.22(+1.18%) |
Jun 15, 2011 | 19.06 | 19.35 | 18.62 | 18.78 | 1,120,223 | -0.58(-2.98%) |
Jun 14, 2011 | 18.99 | 19.53 | 18.95 | 19.36 | 663,000 | +0.67(+3.57%) |
Jun 13, 2011 | 19.38 | 19.76 | 17.79 | 18.69 | 1,949,824 | -0.63(-3.24%) |
Jun 10, 2011 | 19.74 | 19.74 | 19.17 | 19.32 | 992,480 | -0.72(-3.58%) |
Jun 09, 2011 | 19.52 | 20.33 | 19.37 | 20.03 | 979,099 | +0.61(+3.14%) |
Jun 08, 2011 | 19.20 | 19.70 | 19.11 | 19.42 | 1,333,947 | +0.31(+1.64%) |
Jun 07, 2011 | 19.49 | 19.64 | 18.54 | 19.11 | 979,234 | -0.21(-1.07%) |
Jun 06, 2011 | 20.27 | 20.64 | 19.24 | 19.32 | 1,025,155 | -0.53(-2.66%) |
Jun 03, 2011 | 19.88 | 20.37 | 19.32 | 19.84 | 856,329 | +0.64(+3.34%) |
May 24, 2011 | 19.23 | 19.71 | 18.94 | 19.20 | 505,009 | +0.15(+0.78%) |
May 23, 2011 | 19.49 | 19.71 | 19.02 | 19.05 | 706,533 | -0.82(-4.10%) |
May 20, 2011 | 19.69 | 20.09 | 19.04 | 19.87 | 1,047,732 | +0.10(+0.50%) |
May 19, 2011 | 20.06 | 20.32 | 19.51 | 19.77 | 746,919 | -0.14(-0.70%) |
May 18, 2011 | 19.05 | 20.24 | 18.97 | 19.91 | 1,426,132 | +0.94(+4.95%) |
May 17, 2011 | 18.49 | 19.17 | 18.30 | 18.97 | 1,118,221 | +0.33(+1.77%) |
May 16, 2011 | 18.70 | 19.40 | 18.41 | 18.64 | 1,273,965 | -0.12(-0.66%) |
May 13, 2011 | 19.41 | 19.54 | 18.62 | 18.76 | 787,750 | -0.41(-2.15%) |
May 12, 2011 | 19.42 | 19.76 | 18.77 | 19.18 | 1,252,186 | -0.40(-2.06%) |
May 11, 2011 | 20.67 | 20.67 | 18.71 | 19.58 | 1,451,435 | -1.04(-5.03%) |
May 10, 2011 | 20.40 | 20.68 | 19.99 | 20.62 | 705,673 | +0.30(+1.50%) |
May 09, 2011 | 19.84 | 20.64 | 19.68 | 20.31 | 771,275 | +0.55(+2.79%) |
May 06, 2011 | 19.89 | 20.91 | 19.37 | 19.76 | 1,237,371 | +0.09(+0.46%) |
May 05, 2011 | 20.18 | 20.40 | 19.34 | 19.67 | 1,785,869 | -0.79(-3.86%) |
May 04, 2011 | 21.34 | 21.35 | 20.20 | 20.46 | 1,085,211 | -0.81(-3.83%) |
May 03, 2011 | 21.49 | 21.69 | 21.04 | 21.27 | 1,147,489 | -0.36(-1.67%) |
May 02, 2011 | 21.62 | 21.69 | 21.53 | 21.63 | 981,511 | -0.40(-1.83%) |
Apr 29, 2011 | 22.14 | 22.37 | 21.77 | 22.04 | 804,881 | -0.12(-0.52%) |
Apr 28, 2011 | 22.00 | 22.73 | 21.72 | 22.15 | 1,258,002 | +0.07(+0.33%) |
Apr 27, 2011 | 22.81 | 22.92 | 21.81 | 22.08 | 1,843,120 | -0.77(-3.38%) |
Apr 26, 2011 | 19.60 | 23.66 | 19.60 | 22.85 | 5,350,877 | +3.48(+17.95%) |
Apr 25, 2011 | 18.98 | 19.58 | 18.97 | 19.37 | 806,111 | +0.67(+3.56%) |
Apr 21, 2011 | 18.81 | 18.82 | 18.37 | 18.71 | 582,087 | +0.01(+0.04%) |
Apr 20, 2011 | 18.03 | 18.73 | 17.97 | 18.70 | 863,048 | +0.99(+5.57%) |
Apr 19, 2011 | 17.87 | 18.09 | 17.34 | 17.71 | 528,889 | -0.24(-1.33%) |
Apr 18, 2011 | 17.96 | 18.03 | 17.34 | 17.95 | 756,722 | -0.31(-1.71%) |
Apr 15, 2011 | 18.12 | 18.30 | 17.60 | 18.26 | 759,075 | +0.19(+1.05%) |
Apr 14, 2011 | 17.84 | 18.19 | 17.51 | 18.07 | 961,017 | +0.15(+0.83%) |
Apr 13, 2011 | 18.07 | 18.21 | 17.68 | 17.93 | 949,633 | +0.02(+0.14%) |
Apr 12, 2011 | 17.96 | 18.02 | 17.43 | 17.90 | 1,103,643 | -0.21(-1.13%) |
Apr 11, 2011 | 18.65 | 18.66 | 17.92 | 18.11 | 858,563 | -0.48(-2.57%) |
Apr 08, 2011 | 18.60 | 18.91 | 18.47 | 18.58 | 516,575 | +0.10(+0.53%) |
Apr 07, 2011 | 18.80 | 19.01 | 18.17 | 18.49 | 870,282 | -0.27(-1.45%) |
Apr 06, 2011 | 18.90 | 19.00 | 18.47 | 18.76 | 864,960 | +0.03(+0.18%) |
Apr 05, 2011 | 18.77 | 18.90 | 18.59 | 18.72 | 576,131 | -0.07(-0.35%) |
Apr 04, 2011 | 18.64 | 18.85 | 18.62 | 18.79 | 622,979 | +0.22(+1.20%) |