Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.07 | 20.48 | 20.07 | 20.43 | 875,078 | +0.44(+2.20%) |
Jun 29, 2011 | 19.76 | 20.09 | 19.70 | 19.99 | 610,722 | +0.40(+2.03%) |
Jun 28, 2011 | 19.40 | 19.69 | 19.40 | 19.59 | 325,668 | +0.23(+1.17%) |
Jun 27, 2011 | 19.36 | 19.40 | 19.25 | 19.36 | 319,236 | +0.01(+0.03%) |
Jun 24, 2011 | 19.33 | 19.48 | 19.21 | 19.36 | 692,918 | +0.04(+0.21%) |
Jun 23, 2011 | 19.22 | 19.33 | 19.06 | 19.31 | 532,327 | -0.15(-0.77%) |
Jun 22, 2011 | 19.47 | 19.62 | 19.33 | 19.46 | 470,166 | -0.02(-0.11%) |
Jun 21, 2011 | 19.09 | 19.57 | 19.09 | 19.48 | 632,850 | +0.53(+2.78%) |
Jun 20, 2011 | 18.96 | 19.02 | 18.92 | 18.96 | 728,844 | +0.30(+1.63%) |
Jun 17, 2011 | 18.80 | 18.86 | 18.62 | 18.65 | 789,914 | -0.06(-0.30%) |
Jun 16, 2011 | 18.63 | 18.81 | 18.61 | 18.71 | 394,823 | -0.10(-0.52%) |
Jun 15, 2011 | 19.01 | 19.09 | 18.72 | 18.81 | 618,298 | -0.34(-1.78%) |
Jun 14, 2011 | 19.18 | 19.23 | 18.94 | 19.15 | 417,204 | +0.15(+0.79%) |
Jun 13, 2011 | 19.21 | 19.23 | 18.89 | 19.00 | 678,741 | +0.02(+0.08%) |
Jun 10, 2011 | 19.28 | 19.29 | 18.94 | 18.98 | 930,410 | -0.29(-1.50%) |
Jun 09, 2011 | 19.14 | 19.34 | 19.04 | 19.27 | 560,510 | +0.19(+0.98%) |
Jun 08, 2011 | 19.07 | 19.33 | 19.01 | 19.08 | 669,723 | -0.16(-0.82%) |
Jun 07, 2011 | 18.99 | 19.40 | 18.94 | 19.24 | 796,299 | +0.34(+1.82%) |
Jun 06, 2011 | 18.94 | 19.01 | 18.81 | 18.90 | 1,222,676 | -0.02(-0.08%) |
Jun 03, 2011 | 18.84 | 18.98 | 18.70 | 18.91 | 781,464 | -0.47(-2.43%) |
May 24, 2011 | 19.37 | 19.65 | 19.37 | 19.38 | 681,494 | +0.09(+0.47%) |
May 23, 2011 | 19.43 | 19.43 | 19.24 | 19.29 | 484,099 | -0.36(-1.86%) |
May 20, 2011 | 19.44 | 19.75 | 19.37 | 19.66 | 853,395 | +0.06(+0.28%) |
May 19, 2011 | 19.28 | 19.64 | 19.24 | 19.60 | 1,139,224 | +0.43(+2.22%) |
May 18, 2011 | 18.85 | 19.21 | 18.74 | 19.18 | 780,575 | +0.34(+1.80%) |
May 17, 2011 | 18.48 | 18.92 | 18.48 | 18.84 | 734,102 | +0.26(+1.42%) |
May 16, 2011 | 18.64 | 18.69 | 18.53 | 18.57 | 569,579 | -0.16(-0.84%) |
May 13, 2011 | 18.62 | 18.76 | 18.55 | 18.73 | 553,811 | +0.05(+0.27%) |
May 12, 2011 | 18.58 | 18.75 | 18.33 | 18.68 | 761,839 | +0.04(+0.22%) |
May 11, 2011 | 18.81 | 18.91 | 18.55 | 18.64 | 536,441 | -0.21(-1.13%) |
May 10, 2011 | 18.79 | 18.86 | 18.65 | 18.85 | 982,379 | +0.14(+0.73%) |
May 09, 2011 | 18.55 | 18.74 | 18.36 | 18.71 | 806,205 | +0.21(+1.15%) |
May 06, 2011 | 18.60 | 18.77 | 18.42 | 18.50 | 719,975 | +0.08(+0.44%) |
May 05, 2011 | 18.45 | 18.52 | 18.25 | 18.42 | 826,303 | -0.19(-1.01%) |
May 04, 2011 | 18.71 | 18.74 | 18.55 | 18.61 | 693,179 | -0.14(-0.73%) |
May 03, 2011 | 19.16 | 19.17 | 18.63 | 18.75 | 1,006,182 | -0.42(-2.20%) |
May 02, 2011 | 19.24 | 19.24 | 19.17 | 19.17 | 667,190 | -0.01(-0.05%) |
Apr 29, 2011 | 18.66 | 19.18 | 18.66 | 19.18 | 841,363 | +0.40(+2.11%) |
Apr 28, 2011 | 18.79 | 18.87 | 18.57 | 18.78 | 690,259 | -0.06(-0.32%) |
Apr 27, 2011 | 18.65 | 18.91 | 18.65 | 18.84 | 823,332 | +0.32(+1.75%) |
Apr 26, 2011 | 18.33 | 18.55 | 18.28 | 18.52 | 791,740 | +0.27(+1.47%) |
Apr 25, 2011 | 18.37 | 18.37 | 18.22 | 18.25 | 607,223 | -0.05(-0.25%) |
Apr 21, 2011 | 18.46 | 18.50 | 18.26 | 18.29 | 528,871 | -0.08(-0.44%) |
Apr 20, 2011 | 18.37 | 18.47 | 18.33 | 18.38 | 423,196 | +0.15(+0.81%) |
Apr 19, 2011 | 18.33 | 18.34 | 18.16 | 18.23 | 453,912 | -0.06(-0.31%) |
Apr 18, 2011 | 18.12 | 18.37 | 18.00 | 18.28 | 739,233 | +0.04(+0.22%) |
Apr 15, 2011 | 18.17 | 18.32 | 18.16 | 18.24 | 610,836 | -0.09(-0.47%) |
Apr 14, 2011 | 18.26 | 18.37 | 18.07 | 18.33 | 850,876 | -0.13(-0.69%) |
Apr 13, 2011 | 18.49 | 18.51 | 18.32 | 18.46 | 408,692 | +0.02(+0.08%) |
Apr 12, 2011 | 18.21 | 18.51 | 18.19 | 18.44 | 558,090 | +0.10(+0.55%) |
Apr 11, 2011 | 18.28 | 18.46 | 18.24 | 18.34 | 452,410 | +0.06(+0.30%) |
Apr 08, 2011 | 18.35 | 18.38 | 18.22 | 18.28 | 334,496 | +0.06(+0.31%) |
Apr 07, 2011 | 18.46 | 18.48 | 18.20 | 18.23 | 591,465 | -0.25(-1.34%) |
Apr 06, 2011 | 18.66 | 18.68 | 18.43 | 18.48 | 582,578 | +0.00(+0.00%) |
Apr 05, 2011 | 18.32 | 18.50 | 18.30 | 18.48 | 513,059 | +0.15(+0.83%) |
Apr 04, 2011 | 18.51 | 18.52 | 18.26 | 18.32 | 776,491 | -0.17(-0.93%) |