Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.72 | 18.76 | 18.20 | 18.43 | 3,328,837 | -0.13(-0.72%) |
Jun 29, 2011 | 18.49 | 18.63 | 18.34 | 18.56 | 3,653,908 | +0.15(+0.82%) |
Jun 28, 2011 | 18.47 | 18.51 | 18.34 | 18.41 | 2,839,184 | +0.02(+0.10%) |
Jun 27, 2011 | 18.41 | 18.49 | 18.36 | 18.40 | 2,316,184 | -0.04(-0.19%) |
Jun 24, 2011 | 18.65 | 18.75 | 18.40 | 18.43 | 1,368,661 | -0.21(-1.14%) |
Jun 23, 2011 | 18.81 | 18.87 | 18.46 | 18.64 | 2,513,419 | -0.42(-2.18%) |
Jun 22, 2011 | 19.05 | 19.20 | 19.03 | 19.06 | 2,246,541 | -0.08(-0.42%) |
Jun 21, 2011 | 18.88 | 19.17 | 18.88 | 19.14 | 2,539,286 | +0.37(+1.98%) |
Jun 20, 2011 | 18.78 | 18.79 | 18.73 | 18.77 | 1,816,317 | +0.06(+0.33%) |
Jun 17, 2011 | 18.80 | 18.96 | 18.66 | 18.71 | 2,675,637 | +0.02(+0.09%) |
Jun 16, 2011 | 18.68 | 18.72 | 18.43 | 18.69 | 2,325,920 | +0.04(+0.24%) |
Jun 15, 2011 | 18.97 | 18.97 | 18.59 | 18.64 | 2,629,449 | -0.46(-2.41%) |
Jun 14, 2011 | 18.91 | 19.17 | 18.83 | 19.10 | 2,354,694 | +0.36(+1.94%) |
Jun 13, 2011 | 18.66 | 18.84 | 18.49 | 18.74 | 1,618,760 | +0.15(+0.81%) |
Jun 10, 2011 | 18.74 | 18.84 | 18.56 | 18.59 | 1,689,879 | -0.24(-1.27%) |
Jun 09, 2011 | 18.84 | 18.97 | 18.63 | 18.83 | 1,837,575 | +0.09(+0.47%) |
Jun 08, 2011 | 18.72 | 18.82 | 18.61 | 18.74 | 2,046,588 | -0.04(-0.24%) |
Jun 07, 2011 | 19.02 | 19.04 | 18.68 | 18.78 | 2,355,389 | +0.31(+1.68%) |
Jun 06, 2011 | 18.80 | 18.92 | 18.48 | 18.48 | 1,602,639 | -0.01(-0.05%) |
Jun 03, 2011 | 18.56 | 18.64 | 18.42 | 18.48 | 2,024,403 | -0.74(-3.87%) |
May 24, 2011 | 19.30 | 19.36 | 19.15 | 19.23 | 1,612,660 | -0.07(-0.37%) |
May 23, 2011 | 19.09 | 19.31 | 18.98 | 19.30 | 1,415,234 | -0.04(-0.23%) |
May 20, 2011 | 19.72 | 19.72 | 19.23 | 19.34 | 2,132,703 | -0.44(-2.24%) |
May 19, 2011 | 20.13 | 20.14 | 19.64 | 19.79 | 2,870,308 | -0.32(-1.58%) |
May 18, 2011 | 20.08 | 20.29 | 19.97 | 20.10 | 1,574,013 | -0.06(-0.31%) |
May 17, 2011 | 19.89 | 20.21 | 19.80 | 20.17 | 1,899,978 | +0.22(+1.11%) |
May 16, 2011 | 20.01 | 20.19 | 19.94 | 19.94 | 1,505,905 | -0.16(-0.79%) |
May 13, 2011 | 20.31 | 20.53 | 20.02 | 20.10 | 1,788,641 | -0.23(-1.13%) |
May 12, 2011 | 19.81 | 20.36 | 19.69 | 20.33 | 2,308,298 | +0.50(+2.54%) |
May 11, 2011 | 20.08 | 20.19 | 19.73 | 19.83 | 1,409,581 | -0.33(-1.63%) |
May 10, 2011 | 19.82 | 20.22 | 19.80 | 20.16 | 1,129,469 | +0.39(+1.97%) |
May 09, 2011 | 19.74 | 19.86 | 19.70 | 19.77 | 1,338,628 | -0.01(-0.04%) |
May 06, 2011 | 20.01 | 20.09 | 19.66 | 19.78 | 1,881,698 | +0.03(+0.13%) |
May 05, 2011 | 19.91 | 20.02 | 19.72 | 19.75 | 1,632,080 | -0.27(-1.33%) |
May 04, 2011 | 20.20 | 20.27 | 19.86 | 20.02 | 1,831,475 | -0.20(-1.01%) |
May 03, 2011 | 19.92 | 20.26 | 19.90 | 20.22 | 2,432,869 | +0.20(+1.02%) |
May 02, 2011 | 19.99 | 20.03 | 19.98 | 20.02 | 1,897,910 | +0.19(+0.98%) |
Apr 29, 2011 | 19.91 | 19.91 | 19.69 | 19.82 | 2,635,710 | -0.04(-0.18%) |
Apr 28, 2011 | 20.11 | 20.20 | 19.84 | 19.86 | 2,428,717 | -0.32(-1.58%) |
Apr 27, 2011 | 20.02 | 20.23 | 20.02 | 20.17 | 1,533,655 | +0.20(+1.02%) |
Apr 26, 2011 | 19.65 | 20.14 | 19.53 | 19.97 | 2,428,124 | +0.35(+1.76%) |
Apr 25, 2011 | 19.66 | 19.70 | 19.51 | 19.63 | 1,934,348 | -0.05(-0.27%) |
Apr 21, 2011 | 19.85 | 19.93 | 19.61 | 19.68 | 1,779,915 | -0.15(-0.76%) |
Apr 20, 2011 | 20.25 | 20.26 | 19.77 | 19.83 | 2,555,928 | -0.18(-0.89%) |
Apr 19, 2011 | 19.53 | 20.05 | 19.53 | 20.01 | 3,744,178 | +0.47(+2.40%) |
Apr 18, 2011 | 19.26 | 19.61 | 19.17 | 19.54 | 2,316,367 | +0.04(+0.18%) |
Apr 15, 2011 | 19.37 | 19.53 | 19.10 | 19.50 | 2,784,922 | +0.17(+0.87%) |
Apr 14, 2011 | 18.94 | 19.47 | 18.94 | 19.33 | 2,194,856 | +0.19(+1.02%) |
Apr 13, 2011 | 19.17 | 19.39 | 19.09 | 19.14 | 2,760,402 | +0.02(+0.09%) |
Apr 12, 2011 | 19.00 | 19.31 | 18.94 | 19.12 | 2,122,233 | +0.07(+0.37%) |
Apr 11, 2011 | 19.09 | 19.48 | 19.01 | 19.05 | 2,731,634 | -0.01(-0.05%) |
Apr 08, 2011 | 19.37 | 19.47 | 19.03 | 19.06 | 3,810,222 | -0.23(-1.19%) |
Apr 07, 2011 | 18.55 | 19.33 | 18.32 | 19.29 | 7,850,292 | +1.25(+6.92%) |
Apr 06, 2011 | 18.25 | 18.32 | 17.88 | 18.04 | 3,387,774 | -0.19(-1.07%) |
Apr 05, 2011 | 18.18 | 18.40 | 18.12 | 18.24 | 2,169,411 | -0.02(-0.10%) |
Apr 04, 2011 | 18.15 | 18.27 | 18.13 | 18.25 | 1,870,245 | +0.11(+0.59%) |