Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.86 | 18.06 | 17.86 | 18.04 | 1,070,993 | +0.24(+1.32%) |
Jun 29, 2011 | 17.74 | 17.86 | 17.69 | 17.81 | 2,003,107 | +0.24(+1.37%) |
Jun 28, 2011 | 17.57 | 17.68 | 17.53 | 17.57 | 986,087 | +0.04(+0.25%) |
Jun 27, 2011 | 17.21 | 17.60 | 17.15 | 17.52 | 1,147,534 | +0.26(+1.53%) |
Jun 24, 2011 | 17.45 | 17.49 | 17.21 | 17.26 | 2,454,819 | -0.19(-1.07%) |
Jun 23, 2011 | 17.52 | 17.52 | 17.26 | 17.45 | 2,344,962 | -0.27(-1.52%) |
Jun 22, 2011 | 17.73 | 17.86 | 17.69 | 17.72 | 1,278,667 | -0.09(-0.51%) |
Jun 21, 2011 | 17.95 | 17.96 | 17.75 | 17.81 | 1,444,125 | +0.05(+0.27%) |
Jun 20, 2011 | 17.78 | 17.82 | 17.73 | 17.76 | 837,849 | -0.05(-0.30%) |
Jun 17, 2011 | 17.83 | 17.93 | 17.76 | 17.81 | 1,291,467 | +0.09(+0.52%) |
Jun 16, 2011 | 17.56 | 17.79 | 17.55 | 17.72 | 1,488,175 | +0.06(+0.33%) |
Jun 15, 2011 | 17.78 | 17.87 | 17.63 | 17.66 | 2,077,410 | -0.31(-1.71%) |
Jun 14, 2011 | 17.79 | 17.99 | 17.77 | 17.97 | 1,328,895 | +0.32(+1.80%) |
Jun 13, 2011 | 17.64 | 17.81 | 17.61 | 17.65 | 1,232,234 | -0.06(-0.33%) |
Jun 10, 2011 | 17.98 | 18.06 | 17.63 | 17.71 | 1,199,617 | -0.31(-1.71%) |
Jun 09, 2011 | 17.99 | 18.05 | 17.92 | 18.02 | 881,800 | +0.07(+0.40%) |
Jun 08, 2011 | 17.93 | 18.02 | 17.87 | 17.95 | 1,102,862 | -0.14(-0.77%) |
Jun 07, 2011 | 18.15 | 18.33 | 18.05 | 18.09 | 1,328,681 | +0.02(+0.13%) |
Jun 06, 2011 | 18.15 | 18.25 | 18.02 | 18.06 | 1,785,303 | -0.11(-0.61%) |
Jun 03, 2011 | 18.14 | 18.26 | 17.97 | 18.17 | 1,570,966 | -0.15(-0.81%) |
May 24, 2011 | 18.29 | 18.38 | 18.16 | 18.32 | 1,375,747 | +0.12(+0.69%) |
May 23, 2011 | 18.26 | 18.39 | 18.18 | 18.20 | 1,499,019 | -0.25(-1.35%) |
May 20, 2011 | 18.52 | 18.59 | 18.41 | 18.45 | 1,267,719 | -0.18(-0.98%) |
May 19, 2011 | 18.65 | 18.70 | 18.48 | 18.63 | 1,647,773 | -0.03(-0.15%) |
May 18, 2011 | 18.61 | 18.66 | 18.49 | 18.66 | 980,081 | +0.03(+0.15%) |
May 17, 2011 | 18.47 | 18.63 | 18.42 | 18.63 | 1,183,529 | +0.13(+0.73%) |
May 16, 2011 | 18.53 | 18.63 | 18.38 | 18.49 | 951,499 | -0.06(-0.33%) |
May 13, 2011 | 18.68 | 18.75 | 18.42 | 18.56 | 993,206 | -0.15(-0.79%) |
May 12, 2011 | 18.63 | 18.73 | 18.48 | 18.70 | 1,589,679 | +0.02(+0.13%) |
May 11, 2011 | 18.90 | 18.96 | 18.60 | 18.68 | 1,118,004 | -0.22(-1.18%) |
May 10, 2011 | 18.84 | 18.91 | 18.75 | 18.90 | 793,998 | +0.13(+0.69%) |
May 09, 2011 | 18.80 | 18.84 | 18.64 | 18.78 | 1,645,315 | +0.03(+0.15%) |
May 06, 2011 | 18.86 | 18.99 | 18.66 | 18.75 | 1,379,737 | +0.05(+0.25%) |
May 05, 2011 | 18.76 | 18.88 | 18.63 | 18.70 | 1,442,508 | -0.26(-1.36%) |
May 04, 2011 | 18.90 | 18.99 | 18.70 | 18.96 | 1,515,783 | -0.02(-0.13%) |
May 03, 2011 | 19.11 | 19.16 | 18.79 | 18.98 | 1,277,960 | -0.22(-1.17%) |
May 02, 2011 | 19.15 | 19.20 | 19.14 | 19.20 | 1,518,521 | -0.08(-0.42%) |
Apr 29, 2011 | 19.04 | 19.30 | 18.99 | 19.29 | 1,596,577 | +0.17(+0.90%) |
Apr 28, 2011 | 19.49 | 19.49 | 18.95 | 19.11 | 2,096,744 | -0.56(-2.86%) |
Apr 27, 2011 | 19.63 | 19.69 | 19.43 | 19.68 | 1,015,620 | +0.02(+0.10%) |
Apr 26, 2011 | 19.56 | 19.70 | 19.52 | 19.66 | 859,763 | +0.17(+0.88%) |
Apr 25, 2011 | 19.58 | 19.58 | 19.43 | 19.49 | 894,506 | -0.06(-0.29%) |
Apr 21, 2011 | 19.67 | 19.70 | 19.48 | 19.54 | 924,497 | -0.07(-0.34%) |
Apr 20, 2011 | 19.65 | 19.70 | 19.49 | 19.61 | 1,132,100 | +0.12(+0.64%) |
Apr 19, 2011 | 19.06 | 19.63 | 18.99 | 19.49 | 1,893,154 | +0.50(+2.61%) |
Apr 18, 2011 | 18.77 | 19.10 | 18.69 | 18.99 | 1,703,466 | +0.11(+0.61%) |
Apr 15, 2011 | 18.74 | 18.93 | 18.70 | 18.88 | 1,003,342 | +0.00(+0.03%) |
Apr 14, 2011 | 18.70 | 18.92 | 18.65 | 18.87 | 939,588 | +0.06(+0.30%) |
Apr 13, 2011 | 18.81 | 18.94 | 18.72 | 18.81 | 936,578 | +0.11(+0.59%) |
Apr 12, 2011 | 18.80 | 18.91 | 18.69 | 18.70 | 1,778,370 | -0.22(-1.18%) |
Apr 11, 2011 | 18.98 | 19.03 | 18.93 | 18.93 | 975,929 | -0.08(-0.40%) |
Apr 08, 2011 | 18.90 | 19.05 | 18.87 | 19.00 | 1,252,260 | +0.12(+0.63%) |
Apr 07, 2011 | 18.97 | 18.98 | 18.83 | 18.88 | 986,917 | -0.09(-0.48%) |
Apr 06, 2011 | 18.95 | 19.00 | 18.76 | 18.98 | 981,232 | +0.11(+0.61%) |
Apr 05, 2011 | 18.65 | 18.95 | 18.59 | 18.86 | 1,183,912 | +0.21(+1.15%) |
Apr 04, 2011 | 18.78 | 18.82 | 18.62 | 18.65 | 994,002 | -0.15(-0.79%) |