Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.15 | 18.18 | 17.98 | 17.99 | 1,369,727 | -0.10(-0.53%) |
Jun 29, 2011 | 17.99 | 18.11 | 17.88 | 18.09 | 1,144,990 | +0.23(+1.28%) |
Jun 28, 2011 | 17.76 | 17.86 | 17.67 | 17.86 | 975,530 | +0.12(+0.69%) |
Jun 27, 2011 | 17.70 | 17.83 | 17.66 | 17.73 | 845,624 | +0.04(+0.21%) |
Jun 24, 2011 | 17.69 | 17.78 | 17.51 | 17.70 | 1,219,599 | +0.07(+0.43%) |
Jun 23, 2011 | 17.79 | 17.79 | 17.46 | 17.62 | 1,591,001 | -0.30(-1.67%) |
Jun 22, 2011 | 18.03 | 18.08 | 17.92 | 17.92 | 1,290,449 | -0.14(-0.77%) |
Jun 21, 2011 | 18.09 | 18.13 | 17.92 | 18.06 | 1,506,674 | +0.07(+0.42%) |
Jun 20, 2011 | 17.97 | 18.00 | 17.92 | 17.99 | 1,067,173 | +0.08(+0.45%) |
Jun 17, 2011 | 17.78 | 17.95 | 17.61 | 17.90 | 2,739,989 | +0.23(+1.30%) |
Jun 16, 2011 | 17.51 | 17.71 | 17.45 | 17.68 | 1,360,663 | +0.16(+0.92%) |
Jun 15, 2011 | 17.57 | 17.63 | 17.41 | 17.51 | 1,945,090 | -0.14(-0.79%) |
Jun 14, 2011 | 17.41 | 17.66 | 17.38 | 17.65 | 1,684,665 | +0.35(+2.04%) |
Jun 13, 2011 | 17.30 | 17.46 | 17.25 | 17.30 | 1,512,573 | +0.04(+0.22%) |
Jun 10, 2011 | 17.70 | 17.79 | 17.22 | 17.26 | 3,180,329 | -0.51(-2.89%) |
Jun 09, 2011 | 18.10 | 18.10 | 17.76 | 17.78 | 1,669,467 | -0.25(-1.39%) |
Jun 08, 2011 | 18.13 | 18.20 | 18.02 | 18.03 | 1,074,084 | -0.13(-0.74%) |
Jun 07, 2011 | 18.18 | 18.27 | 18.05 | 18.16 | 844,790 | +0.11(+0.62%) |
Jun 06, 2011 | 18.28 | 18.36 | 18.04 | 18.05 | 1,267,911 | -0.21(-1.17%) |
Jun 03, 2011 | 18.09 | 18.40 | 18.09 | 18.26 | 1,886,021 | -0.30(-1.60%) |
May 24, 2011 | 18.59 | 18.65 | 18.49 | 18.56 | 900,968 | -0.01(-0.06%) |
May 23, 2011 | 18.59 | 18.69 | 18.57 | 18.57 | 1,170,043 | -0.13(-0.71%) |
May 20, 2011 | 18.84 | 18.89 | 18.67 | 18.70 | 1,055,248 | -0.15(-0.82%) |
May 19, 2011 | 18.90 | 18.92 | 18.69 | 18.86 | 692,151 | +0.03(+0.17%) |
May 18, 2011 | 18.64 | 18.83 | 18.53 | 18.83 | 1,054,647 | +0.20(+1.09%) |
May 17, 2011 | 18.60 | 18.64 | 18.52 | 18.62 | 1,055,772 | -0.01(-0.03%) |
May 16, 2011 | 18.62 | 18.70 | 18.54 | 18.63 | 1,009,756 | +0.00(+0.00%) |
May 13, 2011 | 18.77 | 18.81 | 18.53 | 18.63 | 956,045 | -0.14(-0.74%) |
May 12, 2011 | 18.70 | 18.81 | 18.59 | 18.77 | 1,049,146 | +0.05(+0.26%) |
May 11, 2011 | 18.88 | 18.88 | 18.66 | 18.72 | 1,128,205 | -0.16(-0.85%) |
May 10, 2011 | 18.90 | 18.92 | 18.83 | 18.88 | 1,623,812 | +0.06(+0.31%) |
May 09, 2011 | 18.76 | 18.83 | 18.70 | 18.82 | 1,021,897 | +0.06(+0.31%) |
May 06, 2011 | 19.06 | 19.09 | 18.76 | 18.76 | 1,164,220 | -0.18(-0.93%) |
May 05, 2011 | 18.86 | 19.03 | 18.78 | 18.94 | 951,439 | +0.02(+0.11%) |
May 04, 2011 | 18.96 | 18.99 | 18.81 | 18.92 | 1,018,998 | -0.02(-0.11%) |
May 03, 2011 | 18.92 | 19.08 | 18.77 | 18.94 | 1,091,519 | +0.02(+0.11%) |
May 02, 2011 | 18.86 | 18.94 | 18.84 | 18.92 | 1,564,164 | -0.02(-0.08%) |
Apr 29, 2011 | 19.30 | 19.31 | 18.78 | 18.93 | 1,470,993 | -0.28(-1.44%) |
Apr 28, 2011 | 19.12 | 19.36 | 19.11 | 19.21 | 1,617,790 | +0.10(+0.54%) |
Apr 27, 2011 | 19.00 | 19.11 | 18.90 | 19.11 | 1,237,329 | +0.15(+0.81%) |
Apr 26, 2011 | 18.95 | 19.05 | 18.85 | 18.95 | 1,260,240 | +0.05(+0.25%) |
Apr 25, 2011 | 18.81 | 18.96 | 18.77 | 18.90 | 1,035,162 | +0.07(+0.37%) |
Apr 21, 2011 | 18.75 | 18.85 | 18.60 | 18.84 | 1,051,098 | +0.12(+0.62%) |
Apr 20, 2011 | 18.72 | 18.72 | 18.52 | 18.72 | 1,119,010 | +0.17(+0.91%) |
Apr 19, 2011 | 18.44 | 18.56 | 18.43 | 18.55 | 941,785 | +0.16(+0.87%) |
Apr 18, 2011 | 18.49 | 18.59 | 18.28 | 18.39 | 1,483,033 | -0.21(-1.14%) |
Apr 15, 2011 | 18.55 | 18.63 | 18.46 | 18.60 | 1,372,036 | +0.07(+0.40%) |
Apr 14, 2011 | 18.26 | 18.56 | 18.25 | 18.53 | 1,310,219 | +0.21(+1.13%) |
Apr 13, 2011 | 18.50 | 18.50 | 18.31 | 18.32 | 1,118,357 | -0.06(-0.35%) |
Apr 12, 2011 | 18.26 | 18.50 | 18.26 | 18.39 | 940,733 | +0.04(+0.20%) |
Apr 11, 2011 | 18.40 | 18.54 | 18.33 | 18.35 | 1,024,971 | -0.03(-0.14%) |
Apr 08, 2011 | 18.53 | 18.54 | 18.31 | 18.37 | 831,103 | -0.04(-0.20%) |
Apr 07, 2011 | 18.59 | 18.60 | 18.37 | 18.41 | 1,166,244 | -0.18(-0.97%) |
Apr 06, 2011 | 18.62 | 18.62 | 18.49 | 18.59 | 1,204,115 | +0.03(+0.14%) |
Apr 05, 2011 | 18.50 | 18.64 | 18.50 | 18.57 | 1,405,041 | -0.02(-0.11%) |
Apr 04, 2011 | 18.57 | 18.59 | 18.51 | 18.59 | 1,826,397 | +0.07(+0.40%) |