Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.79 | 17.98 | 17.79 | 17.97 | 1,075,432 | +0.23(+1.32%) |
Jun 29, 2011 | 17.67 | 17.79 | 17.62 | 17.73 | 2,011,410 | +0.24(+1.37%) |
Jun 28, 2011 | 17.50 | 17.61 | 17.46 | 17.49 | 990,175 | +0.04(+0.25%) |
Jun 27, 2011 | 17.14 | 17.52 | 17.08 | 17.45 | 1,152,291 | +0.26(+1.53%) |
Jun 24, 2011 | 17.37 | 17.42 | 17.14 | 17.19 | 2,464,995 | -0.19(-1.07%) |
Jun 23, 2011 | 17.45 | 17.45 | 17.19 | 17.37 | 2,354,682 | -0.27(-1.52%) |
Jun 22, 2011 | 17.66 | 17.79 | 17.61 | 17.64 | 1,283,967 | -0.09(-0.51%) |
Jun 21, 2011 | 17.88 | 17.89 | 17.68 | 17.73 | 1,450,112 | +0.05(+0.27%) |
Jun 20, 2011 | 17.70 | 17.74 | 17.66 | 17.69 | 841,322 | -0.05(-0.30%) |
Jun 17, 2011 | 17.76 | 17.86 | 17.69 | 17.74 | 1,296,821 | +0.09(+0.52%) |
Jun 16, 2011 | 17.49 | 17.72 | 17.48 | 17.65 | 1,494,344 | +0.06(+0.33%) |
Jun 15, 2011 | 17.71 | 17.80 | 17.56 | 17.59 | 2,086,022 | -0.31(-1.71%) |
Jun 14, 2011 | 17.72 | 17.92 | 17.70 | 17.90 | 1,334,404 | +0.32(+1.80%) |
Jun 13, 2011 | 17.57 | 17.74 | 17.54 | 17.58 | 1,237,342 | -0.06(-0.33%) |
Jun 10, 2011 | 17.91 | 17.99 | 17.56 | 17.64 | 1,204,590 | -0.31(-1.71%) |
Jun 09, 2011 | 17.92 | 17.98 | 17.84 | 17.94 | 885,456 | +0.07(+0.40%) |
Jun 08, 2011 | 17.86 | 17.95 | 17.80 | 17.87 | 1,107,434 | -0.14(-0.77%) |
Jun 07, 2011 | 18.07 | 18.25 | 17.97 | 18.01 | 1,334,188 | +0.02(+0.13%) |
Jun 06, 2011 | 18.07 | 18.17 | 17.94 | 17.99 | 1,792,704 | -0.11(-0.61%) |
Jun 03, 2011 | 18.07 | 18.18 | 17.89 | 18.10 | 1,577,478 | -0.15(-0.81%) |
May 24, 2011 | 18.22 | 18.31 | 18.09 | 18.25 | 1,381,449 | +0.12(+0.69%) |
May 23, 2011 | 18.18 | 18.31 | 18.10 | 18.12 | 1,505,233 | -0.25(-1.35%) |
May 20, 2011 | 18.44 | 18.51 | 18.34 | 18.37 | 1,272,974 | -0.18(-0.98%) |
May 19, 2011 | 18.57 | 18.62 | 18.40 | 18.55 | 1,654,604 | -0.03(-0.15%) |
May 18, 2011 | 18.54 | 18.59 | 18.41 | 18.58 | 984,144 | +0.03(+0.15%) |
May 17, 2011 | 18.39 | 18.56 | 18.34 | 18.55 | 1,188,435 | +0.13(+0.73%) |
May 16, 2011 | 18.45 | 18.55 | 18.31 | 18.42 | 955,443 | -0.06(-0.33%) |
May 13, 2011 | 18.61 | 18.67 | 18.35 | 18.48 | 997,323 | -0.15(-0.79%) |
May 12, 2011 | 18.55 | 18.65 | 18.41 | 18.63 | 1,596,269 | +0.02(+0.13%) |
May 11, 2011 | 18.83 | 18.88 | 18.53 | 18.60 | 1,122,639 | -0.22(-1.19%) |
May 10, 2011 | 18.76 | 18.83 | 18.67 | 18.83 | 797,289 | +0.13(+0.69%) |
May 09, 2011 | 18.73 | 18.76 | 18.56 | 18.70 | 1,652,135 | +0.03(+0.15%) |
May 06, 2011 | 18.78 | 18.91 | 18.58 | 18.67 | 1,385,457 | +0.05(+0.25%) |
May 05, 2011 | 18.68 | 18.80 | 18.56 | 18.62 | 1,448,487 | -0.26(-1.36%) |
May 04, 2011 | 18.82 | 18.92 | 18.63 | 18.88 | 1,522,066 | -0.02(-0.13%) |
May 03, 2011 | 19.03 | 19.08 | 18.72 | 18.90 | 1,283,258 | -0.22(-1.17%) |
May 02, 2011 | 19.07 | 19.12 | 19.06 | 19.12 | 1,524,816 | -0.08(-0.42%) |
Apr 29, 2011 | 18.96 | 19.22 | 18.92 | 19.21 | 1,603,195 | +0.17(+0.90%) |
Apr 28, 2011 | 19.41 | 19.41 | 18.87 | 19.03 | 2,105,436 | -0.56(-2.86%) |
Apr 27, 2011 | 19.55 | 19.60 | 19.35 | 19.59 | 1,019,830 | +0.02(+0.10%) |
Apr 26, 2011 | 19.48 | 19.62 | 19.44 | 19.58 | 863,327 | +0.17(+0.88%) |
Apr 25, 2011 | 19.50 | 19.50 | 19.35 | 19.40 | 898,214 | -0.06(-0.29%) |
Apr 21, 2011 | 19.59 | 19.62 | 19.40 | 19.46 | 928,330 | -0.07(-0.34%) |
Apr 20, 2011 | 19.57 | 19.62 | 19.41 | 19.53 | 1,136,793 | +0.12(+0.64%) |
Apr 19, 2011 | 18.98 | 19.55 | 18.91 | 19.40 | 1,901,001 | +0.49(+2.61%) |
Apr 18, 2011 | 18.69 | 19.02 | 18.62 | 18.91 | 1,710,528 | +0.11(+0.61%) |
Apr 15, 2011 | 18.66 | 18.85 | 18.63 | 18.80 | 1,007,501 | +0.00(+0.03%) |
Apr 14, 2011 | 18.63 | 18.84 | 18.57 | 18.79 | 943,482 | +0.06(+0.30%) |
Apr 13, 2011 | 18.74 | 18.86 | 18.64 | 18.74 | 940,461 | +0.11(+0.59%) |
Apr 12, 2011 | 18.73 | 18.83 | 18.62 | 18.63 | 1,785,742 | -0.22(-1.18%) |
Apr 11, 2011 | 18.90 | 18.95 | 18.85 | 18.85 | 979,975 | -0.08(-0.40%) |
Apr 08, 2011 | 18.82 | 18.97 | 18.79 | 18.93 | 1,257,451 | +0.12(+0.63%) |
Apr 07, 2011 | 18.89 | 18.91 | 18.75 | 18.81 | 991,008 | -0.09(-0.48%) |
Apr 06, 2011 | 18.87 | 18.92 | 18.68 | 18.90 | 985,300 | +0.11(+0.61%) |
Apr 05, 2011 | 18.57 | 18.87 | 18.52 | 18.78 | 1,188,819 | +0.21(+1.15%) |
Apr 04, 2011 | 18.70 | 18.75 | 18.55 | 18.57 | 998,122 | -0.15(-0.79%) |