Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.16 | 18.18 | 17.99 | 17.99 | 1,369,363 | -0.10(-0.53%) |
Jun 29, 2011 | 18.00 | 18.12 | 17.88 | 18.09 | 1,144,686 | +0.23(+1.28%) |
Jun 28, 2011 | 17.77 | 17.87 | 17.67 | 17.86 | 975,271 | +0.12(+0.69%) |
Jun 27, 2011 | 17.70 | 17.83 | 17.66 | 17.74 | 845,399 | +0.04(+0.21%) |
Jun 24, 2011 | 17.70 | 17.79 | 17.52 | 17.70 | 1,219,275 | +0.07(+0.42%) |
Jun 23, 2011 | 17.80 | 17.80 | 17.46 | 17.63 | 1,590,578 | -0.30(-1.67%) |
Jun 22, 2011 | 18.03 | 18.08 | 17.92 | 17.93 | 1,290,106 | -0.14(-0.77%) |
Jun 21, 2011 | 18.10 | 18.13 | 17.92 | 18.06 | 1,506,273 | +0.07(+0.42%) |
Jun 20, 2011 | 17.98 | 18.01 | 17.93 | 17.99 | 1,066,889 | +0.08(+0.45%) |
Jun 17, 2011 | 17.79 | 17.95 | 17.61 | 17.91 | 2,739,260 | +0.23(+1.30%) |
Jun 16, 2011 | 17.52 | 17.71 | 17.45 | 17.68 | 1,360,301 | +0.16(+0.92%) |
Jun 15, 2011 | 17.57 | 17.63 | 17.41 | 17.52 | 1,944,573 | -0.14(-0.79%) |
Jun 14, 2011 | 17.42 | 17.66 | 17.38 | 17.66 | 1,684,217 | +0.35(+2.04%) |
Jun 13, 2011 | 17.31 | 17.46 | 17.26 | 17.31 | 1,512,171 | +0.04(+0.22%) |
Jun 10, 2011 | 17.71 | 17.79 | 17.22 | 17.27 | 3,179,484 | -0.51(-2.89%) |
Jun 09, 2011 | 18.10 | 18.10 | 17.76 | 17.78 | 1,669,023 | -0.25(-1.39%) |
Jun 08, 2011 | 18.13 | 18.21 | 18.03 | 18.03 | 1,073,798 | -0.13(-0.74%) |
Jun 07, 2011 | 18.18 | 18.27 | 18.05 | 18.17 | 844,566 | +0.11(+0.62%) |
Jun 06, 2011 | 18.29 | 18.36 | 18.04 | 18.05 | 1,267,574 | -0.21(-1.17%) |
Jun 03, 2011 | 18.10 | 18.40 | 18.10 | 18.27 | 1,885,519 | -0.30(-1.60%) |
May 24, 2011 | 18.59 | 18.66 | 18.50 | 18.57 | 900,728 | -0.01(-0.06%) |
May 23, 2011 | 18.60 | 18.69 | 18.58 | 18.58 | 1,169,731 | -0.13(-0.71%) |
May 20, 2011 | 18.85 | 18.89 | 18.68 | 18.71 | 1,054,967 | -0.15(-0.82%) |
May 19, 2011 | 18.91 | 18.93 | 18.70 | 18.86 | 691,967 | +0.03(+0.17%) |
May 18, 2011 | 18.65 | 18.83 | 18.54 | 18.83 | 1,054,366 | +0.20(+1.09%) |
May 17, 2011 | 18.60 | 18.65 | 18.52 | 18.63 | 1,055,491 | -0.01(-0.03%) |
May 16, 2011 | 18.62 | 18.71 | 18.55 | 18.63 | 1,009,487 | +0.00(+0.00%) |
May 13, 2011 | 18.78 | 18.81 | 18.54 | 18.63 | 955,791 | -0.14(-0.74%) |
May 12, 2011 | 18.71 | 18.81 | 18.60 | 18.77 | 1,048,866 | +0.05(+0.26%) |
May 11, 2011 | 18.88 | 18.88 | 18.66 | 18.73 | 1,127,904 | -0.16(-0.85%) |
May 10, 2011 | 18.91 | 18.93 | 18.83 | 18.88 | 1,623,380 | +0.06(+0.31%) |
May 09, 2011 | 18.77 | 18.84 | 18.71 | 18.83 | 1,021,625 | +0.06(+0.31%) |
May 06, 2011 | 19.07 | 19.09 | 18.76 | 18.77 | 1,163,910 | -0.18(-0.93%) |
May 05, 2011 | 18.87 | 19.04 | 18.78 | 18.94 | 951,186 | +0.02(+0.11%) |
May 04, 2011 | 18.96 | 18.99 | 18.82 | 18.92 | 1,018,727 | -0.02(-0.11%) |
May 03, 2011 | 18.92 | 19.08 | 18.78 | 18.94 | 1,091,228 | +0.02(+0.11%) |
May 02, 2011 | 18.87 | 18.94 | 18.84 | 18.92 | 1,563,748 | -0.02(-0.08%) |
Apr 29, 2011 | 19.30 | 19.31 | 18.79 | 18.94 | 1,470,601 | -0.28(-1.44%) |
Apr 28, 2011 | 19.13 | 19.36 | 19.11 | 19.22 | 1,617,360 | +0.10(+0.54%) |
Apr 27, 2011 | 19.00 | 19.11 | 18.90 | 19.11 | 1,237,000 | +0.15(+0.81%) |
Apr 26, 2011 | 18.96 | 19.06 | 18.85 | 18.96 | 1,259,905 | +0.05(+0.25%) |
Apr 25, 2011 | 18.82 | 18.96 | 18.77 | 18.91 | 1,034,887 | +0.07(+0.37%) |
Apr 21, 2011 | 18.76 | 18.85 | 18.60 | 18.84 | 1,050,819 | +0.12(+0.62%) |
Apr 20, 2011 | 18.72 | 18.73 | 18.52 | 18.72 | 1,118,712 | +0.17(+0.92%) |
Apr 19, 2011 | 18.45 | 18.57 | 18.44 | 18.55 | 941,535 | +0.16(+0.87%) |
Apr 18, 2011 | 18.50 | 18.59 | 18.28 | 18.40 | 1,482,639 | -0.21(-1.14%) |
Apr 15, 2011 | 18.55 | 18.64 | 18.46 | 18.61 | 1,371,671 | +0.07(+0.40%) |
Apr 14, 2011 | 18.26 | 18.57 | 18.25 | 18.53 | 1,309,871 | +0.21(+1.13%) |
Apr 13, 2011 | 18.51 | 18.51 | 18.31 | 18.33 | 1,118,060 | -0.06(-0.35%) |
Apr 12, 2011 | 18.26 | 18.51 | 18.26 | 18.39 | 940,483 | +0.04(+0.20%) |
Apr 11, 2011 | 18.41 | 18.55 | 18.33 | 18.35 | 1,024,698 | -0.03(-0.14%) |
Apr 08, 2011 | 18.53 | 18.54 | 18.31 | 18.38 | 830,882 | -0.04(-0.20%) |
Apr 07, 2011 | 18.59 | 18.61 | 18.37 | 18.42 | 1,165,934 | -0.18(-0.97%) |
Apr 06, 2011 | 18.62 | 18.62 | 18.50 | 18.60 | 1,203,795 | +0.03(+0.14%) |
Apr 05, 2011 | 18.50 | 18.65 | 18.50 | 18.57 | 1,404,667 | -0.02(-0.11%) |
Apr 04, 2011 | 18.57 | 18.60 | 18.51 | 18.59 | 1,825,912 | +0.07(+0.40%) |