Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.84 | 18.90 | 18.83 | 18.89 | 3,179,472 | +0.08(+0.41%) |
Jun 29, 2011 | 18.83 | 18.84 | 18.80 | 18.82 | 2,512,701 | +0.03(+0.15%) |
Jun 28, 2011 | 18.69 | 18.79 | 18.69 | 18.79 | 3,510,729 | +0.12(+0.64%) |
Jun 27, 2011 | 18.71 | 18.71 | 18.67 | 18.67 | 3,566,788 | -0.01(-0.08%) |
Jun 24, 2011 | 18.72 | 18.74 | 18.66 | 18.68 | 1,974,333 | -0.02(-0.13%) |
Jun 23, 2011 | 18.66 | 18.71 | 18.65 | 18.71 | 3,267,501 | -0.00(-0.03%) |
Jun 22, 2011 | 18.69 | 18.74 | 18.69 | 18.71 | 2,088,973 | +0.01(+0.08%) |
Jun 21, 2011 | 18.71 | 18.74 | 18.65 | 18.70 | 3,323,561 | +0.05(+0.28%) |
Jun 20, 2011 | 18.63 | 18.65 | 18.62 | 18.65 | 2,210,828 | +0.02(+0.09%) |
Jun 17, 2011 | 18.54 | 18.64 | 18.54 | 18.63 | 2,932,917 | +0.12(+0.63%) |
Jun 16, 2011 | 18.69 | 18.69 | 18.51 | 18.51 | 3,993,659 | -0.18(-0.94%) |
Jun 15, 2011 | 18.70 | 18.76 | 18.68 | 18.69 | 2,105,346 | -0.07(-0.38%) |
Jun 14, 2011 | 18.73 | 18.78 | 18.71 | 18.76 | 2,171,916 | +0.05(+0.28%) |
Jun 13, 2011 | 18.72 | 18.74 | 18.70 | 18.71 | 1,555,019 | -0.01(-0.08%) |
Jun 10, 2011 | 18.76 | 18.76 | 18.67 | 18.72 | 2,493,970 | -0.03(-0.15%) |
Jun 09, 2011 | 18.83 | 18.83 | 18.72 | 18.75 | 2,891,117 | -0.01(-0.08%) |
Jun 08, 2011 | 18.82 | 18.83 | 18.75 | 18.76 | 3,431,872 | -0.06(-0.30%) |
Jun 07, 2011 | 18.87 | 18.87 | 18.82 | 18.82 | 2,069,944 | +0.00(+0.00%) |
Jun 06, 2011 | 18.88 | 18.89 | 18.82 | 18.82 | 2,445,778 | -0.05(-0.25%) |
Jun 03, 2011 | 18.88 | 18.90 | 18.81 | 18.87 | 2,868,755 | -0.10(-0.52%) |
May 24, 2011 | 18.99 | 19.00 | 18.95 | 18.97 | 3,683,003 | +0.00(+0.00%) |
May 23, 2011 | 18.95 | 18.97 | 18.93 | 18.97 | 4,095,452 | -0.03(-0.15%) |
May 20, 2011 | 19.01 | 19.03 | 18.98 | 19.00 | 3,500,287 | -0.01(-0.07%) |
May 19, 2011 | 18.99 | 19.01 | 18.99 | 19.01 | 2,644,158 | +0.01(+0.07%) |
May 18, 2011 | 19.00 | 19.01 | 18.97 | 19.00 | 2,953,282 | -0.00(-0.03%) |
May 17, 2011 | 18.95 | 19.00 | 18.95 | 19.00 | 3,002,146 | +0.02(+0.11%) |
May 16, 2011 | 19.00 | 19.01 | 18.97 | 18.98 | 2,177,522 | -0.03(-0.14%) |
May 13, 2011 | 19.01 | 19.01 | 18.98 | 19.01 | 2,474,093 | +0.02(+0.12%) |
May 12, 2011 | 18.95 | 18.99 | 18.94 | 18.98 | 2,228,578 | +0.02(+0.10%) |
May 11, 2011 | 18.96 | 18.97 | 18.94 | 18.96 | 2,554,527 | +0.01(+0.05%) |
May 10, 2011 | 18.92 | 18.95 | 18.91 | 18.95 | 3,476,164 | +0.05(+0.25%) |
May 09, 2011 | 18.90 | 18.92 | 18.88 | 18.91 | 2,476,624 | +0.04(+0.20%) |
May 06, 2011 | 18.93 | 18.93 | 18.86 | 18.87 | 2,164,890 | +0.02(+0.13%) |
May 05, 2011 | 18.86 | 18.90 | 18.84 | 18.85 | 2,585,856 | -0.05(-0.25%) |
May 04, 2011 | 18.87 | 18.89 | 18.84 | 18.89 | 1,885,791 | +0.02(+0.10%) |
May 03, 2011 | 18.86 | 18.88 | 18.85 | 18.87 | 1,951,135 | +0.02(+0.13%) |
May 02, 2011 | 18.84 | 18.86 | 18.84 | 18.85 | 2,638,522 | -0.03(-0.18%) |
Apr 29, 2011 | 18.85 | 18.89 | 18.84 | 18.89 | 2,649,292 | +0.05(+0.25%) |
Apr 28, 2011 | 18.82 | 18.84 | 18.81 | 18.84 | 2,999,450 | +0.03(+0.15%) |
Apr 27, 2011 | 18.77 | 18.82 | 18.77 | 18.81 | 3,715,158 | +0.04(+0.20%) |
Apr 26, 2011 | 18.75 | 18.78 | 18.75 | 18.77 | 4,167,525 | +0.04(+0.20%) |
Apr 25, 2011 | 18.71 | 18.80 | 18.70 | 18.73 | 4,347,720 | +0.03(+0.18%) |
Apr 21, 2011 | 18.70 | 18.70 | 18.67 | 18.70 | 1,942,615 | +0.04(+0.22%) |
Apr 20, 2011 | 18.62 | 18.66 | 18.62 | 18.66 | 3,188,136 | +0.05(+0.28%) |
Apr 19, 2011 | 18.55 | 18.61 | 18.54 | 18.61 | 1,987,409 | +0.07(+0.38%) |
Apr 18, 2011 | 18.56 | 18.56 | 18.49 | 18.54 | 2,229,592 | -0.03(-0.15%) |
Apr 15, 2011 | 18.56 | 18.59 | 18.54 | 18.56 | 2,637,358 | +0.00(+0.03%) |
Apr 14, 2011 | 18.57 | 18.58 | 18.55 | 18.56 | 2,531,116 | -0.00(-0.03%) |
Apr 13, 2011 | 18.61 | 18.62 | 18.56 | 18.56 | 2,479,700 | -0.00(-0.03%) |
Apr 12, 2011 | 18.61 | 18.61 | 18.56 | 18.57 | 2,874,389 | -0.04(-0.23%) |
Apr 11, 2011 | 18.68 | 18.69 | 18.61 | 18.61 | 1,816,857 | -0.05(-0.25%) |
Apr 08, 2011 | 18.69 | 18.69 | 18.64 | 18.66 | 2,033,272 | +0.02(+0.13%) |
Apr 07, 2011 | 18.71 | 18.71 | 18.63 | 18.64 | 2,530,508 | -0.06(-0.30%) |
Apr 06, 2011 | 18.72 | 18.72 | 18.67 | 18.69 | 3,084,503 | -0.00(-0.03%) |
Apr 05, 2011 | 18.63 | 18.70 | 18.62 | 18.70 | 4,640,380 | +0.04(+0.23%) |
Apr 04, 2011 | 18.67 | 18.68 | 18.64 | 18.65 | 3,771,243 | +0.00(+0.00%) |