Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.79 | 17.84 | 17.55 | 17.79 | 1,794,284 | +0.00(+0.00%) |
Jun 29, 2011 | 17.36 | 17.83 | 17.33 | 17.79 | 1,424,318 | +0.51(+2.98%) |
Jun 28, 2011 | 17.35 | 17.37 | 17.15 | 17.28 | 1,215,612 | +0.03(+0.19%) |
Jun 27, 2011 | 17.23 | 17.40 | 17.14 | 17.25 | 843,336 | -0.02(-0.10%) |
Jun 24, 2011 | 17.71 | 17.76 | 17.20 | 17.26 | 1,574,242 | -0.25(-1.45%) |
Jun 23, 2011 | 17.72 | 17.74 | 17.28 | 17.52 | 1,870,699 | -0.48(-2.69%) |
Jun 22, 2011 | 18.06 | 18.32 | 17.98 | 18.00 | 802,140 | -0.19(-1.06%) |
Jun 21, 2011 | 17.94 | 18.23 | 17.80 | 18.19 | 1,595,210 | +0.34(+1.88%) |
Jun 20, 2011 | 17.91 | 17.91 | 17.78 | 17.86 | 659,836 | +0.08(+0.47%) |
Jun 17, 2011 | 17.88 | 18.11 | 17.70 | 17.78 | 1,745,370 | +0.11(+0.62%) |
Jun 16, 2011 | 17.87 | 18.11 | 17.54 | 17.67 | 1,907,860 | -0.25(-1.41%) |
Jun 15, 2011 | 18.07 | 18.28 | 17.87 | 17.92 | 1,304,827 | -0.32(-1.75%) |
Jun 14, 2011 | 18.03 | 18.33 | 18.00 | 18.24 | 1,349,667 | +0.42(+2.38%) |
Jun 13, 2011 | 17.94 | 18.05 | 17.71 | 17.81 | 1,150,499 | -0.08(-0.46%) |
Jun 10, 2011 | 18.07 | 18.07 | 17.66 | 17.90 | 1,411,638 | -0.25(-1.40%) |
Jun 09, 2011 | 17.94 | 18.29 | 17.87 | 18.15 | 1,307,067 | +0.26(+1.48%) |
Jun 08, 2011 | 18.37 | 18.37 | 17.80 | 17.89 | 2,301,881 | -0.18(-0.98%) |
Jun 07, 2011 | 17.95 | 18.25 | 17.90 | 18.06 | 1,600,418 | +0.23(+1.27%) |
Jun 06, 2011 | 18.33 | 18.38 | 17.81 | 17.84 | 1,442,517 | -0.50(-2.71%) |
Jun 03, 2011 | 18.51 | 18.64 | 18.30 | 18.33 | 1,506,462 | -0.57(-3.03%) |
May 24, 2011 | 18.89 | 18.99 | 18.67 | 18.91 | 1,010,969 | +0.06(+0.29%) |
May 23, 2011 | 18.87 | 18.98 | 18.85 | 18.85 | 1,159,513 | -0.37(-1.92%) |
May 20, 2011 | 19.26 | 19.38 | 19.16 | 19.22 | 1,116,888 | -0.10(-0.51%) |
May 19, 2011 | 19.38 | 19.41 | 19.03 | 19.32 | 1,144,824 | +0.04(+0.20%) |
May 18, 2011 | 18.62 | 19.33 | 18.51 | 19.28 | 1,851,050 | +0.66(+3.52%) |
May 17, 2011 | 18.57 | 18.74 | 18.41 | 18.62 | 1,127,285 | -0.12(-0.62%) |
May 16, 2011 | 18.86 | 19.11 | 18.71 | 18.74 | 765,579 | -0.18(-0.93%) |
May 13, 2011 | 19.45 | 19.49 | 18.91 | 18.92 | 1,018,194 | -0.52(-2.67%) |
May 12, 2011 | 19.10 | 19.58 | 19.04 | 19.43 | 1,671,011 | +0.27(+1.41%) |
May 11, 2011 | 19.38 | 19.53 | 19.07 | 19.16 | 2,507,445 | -0.29(-1.47%) |
May 10, 2011 | 19.47 | 19.57 | 19.41 | 19.45 | 1,913,368 | +0.10(+0.51%) |
May 09, 2011 | 19.47 | 19.56 | 19.30 | 19.35 | 2,148,054 | -0.21(-1.10%) |
May 06, 2011 | 19.92 | 20.02 | 19.52 | 19.57 | 1,421,154 | +0.02(+0.11%) |
May 05, 2011 | 20.01 | 20.04 | 19.48 | 19.54 | 1,799,158 | -0.64(-3.17%) |
May 04, 2011 | 20.33 | 20.34 | 20.04 | 20.18 | 1,062,932 | -0.14(-0.70%) |
May 03, 2011 | 20.49 | 20.65 | 20.21 | 20.33 | 1,322,193 | -0.18(-0.86%) |
May 02, 2011 | 20.48 | 20.53 | 20.44 | 20.50 | 957,074 | -0.17(-0.80%) |
Apr 29, 2011 | 20.73 | 20.73 | 20.55 | 20.67 | 766,210 | -0.06(-0.27%) |
Apr 28, 2011 | 20.65 | 20.79 | 20.58 | 20.72 | 810,653 | +0.01(+0.03%) |
Apr 27, 2011 | 20.67 | 20.73 | 20.41 | 20.72 | 937,298 | +0.04(+0.19%) |
Apr 26, 2011 | 20.41 | 20.72 | 20.32 | 20.68 | 1,081,188 | +0.30(+1.49%) |
Apr 25, 2011 | 20.58 | 20.59 | 20.30 | 20.38 | 742,338 | -0.26(-1.26%) |
Apr 21, 2011 | 20.36 | 20.67 | 20.36 | 20.64 | 890,879 | +0.28(+1.35%) |
Apr 20, 2011 | 20.33 | 20.38 | 20.01 | 20.36 | 1,203,079 | +0.38(+1.90%) |
Apr 19, 2011 | 20.16 | 20.28 | 19.90 | 19.98 | 773,050 | -0.11(-0.55%) |
Apr 18, 2011 | 20.67 | 20.67 | 20.00 | 20.09 | 1,555,406 | -0.90(-4.28%) |
Apr 15, 2011 | 20.59 | 21.00 | 20.58 | 20.99 | 679,951 | +0.40(+1.93%) |
Apr 14, 2011 | 20.51 | 20.65 | 20.40 | 20.59 | 469,285 | -0.03(-0.16%) |
Apr 13, 2011 | 20.86 | 20.88 | 20.47 | 20.63 | 536,932 | -0.09(-0.43%) |
Apr 12, 2011 | 20.73 | 20.90 | 20.63 | 20.71 | 493,660 | -0.11(-0.53%) |
Apr 11, 2011 | 20.76 | 20.93 | 20.70 | 20.82 | 497,921 | +0.08(+0.37%) |
Apr 08, 2011 | 21.09 | 21.09 | 20.67 | 20.75 | 600,407 | -0.19(-0.90%) |
Apr 07, 2011 | 21.03 | 21.12 | 20.83 | 20.93 | 1,047,982 | -0.11(-0.52%) |
Apr 06, 2011 | 21.21 | 21.24 | 20.99 | 21.04 | 1,209,453 | -0.08(-0.39%) |
Apr 05, 2011 | 21.19 | 21.25 | 21.01 | 21.13 | 806,193 | -0.12(-0.57%) |
Apr 04, 2011 | 21.31 | 21.41 | 21.20 | 21.25 | 901,257 | -0.04(-0.18%) |