Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.43 | 17.60 | 17.34 | 17.54 | 1,647,623 | +0.04(+0.25%) |
Jun 29, 2011 | 17.44 | 17.60 | 17.42 | 17.50 | 2,270,368 | +0.09(+0.50%) |
Jun 28, 2011 | 17.12 | 17.42 | 16.97 | 17.41 | 2,199,289 | +0.48(+2.86%) |
Jun 27, 2011 | 16.75 | 16.94 | 16.64 | 16.93 | 1,076,027 | +0.28(+1.66%) |
Jun 24, 2011 | 16.81 | 16.85 | 16.60 | 16.65 | 2,154,864 | -0.16(-0.98%) |
Jun 23, 2011 | 16.89 | 17.10 | 16.67 | 16.82 | 4,449,740 | -0.25(-1.47%) |
Jun 22, 2011 | 17.15 | 17.27 | 17.05 | 17.07 | 1,333,938 | -0.22(-1.25%) |
Jun 21, 2011 | 17.05 | 17.30 | 16.96 | 17.28 | 1,675,573 | +0.38(+2.25%) |
Jun 20, 2011 | 16.92 | 16.97 | 16.80 | 16.90 | 2,035,736 | +0.00(+0.00%) |
Jun 17, 2011 | 16.68 | 16.96 | 16.59 | 16.90 | 5,209,234 | -0.50(-2.88%) |
Jun 16, 2011 | 17.42 | 17.63 | 17.34 | 17.41 | 5,560,316 | -0.85(-4.65%) |
Jun 15, 2011 | 18.25 | 18.52 | 18.15 | 18.25 | 2,484,932 | -0.01(-0.05%) |
Jun 14, 2011 | 18.23 | 18.33 | 18.18 | 18.26 | 1,599,290 | +0.21(+1.15%) |
Jun 13, 2011 | 18.05 | 18.18 | 17.97 | 18.05 | 2,462,229 | +0.54(+3.06%) |
Jun 10, 2011 | 17.80 | 17.80 | 17.47 | 17.52 | 3,381,795 | -0.80(-4.39%) |
Jun 09, 2011 | 18.25 | 18.35 | 18.13 | 18.32 | 1,509,084 | -0.17(-0.94%) |
Jun 08, 2011 | 18.57 | 18.64 | 18.44 | 18.50 | 1,850,625 | -0.25(-1.34%) |
Jun 07, 2011 | 18.61 | 18.85 | 18.59 | 18.75 | 1,298,977 | +0.43(+2.36%) |
Jun 06, 2011 | 18.42 | 18.54 | 18.30 | 18.31 | 1,366,456 | -0.16(-0.89%) |
Jun 03, 2011 | 18.55 | 18.81 | 18.44 | 18.48 | 2,346,798 | +0.87(+4.91%) |
May 24, 2011 | 17.68 | 17.78 | 17.51 | 17.61 | 3,129,870 | +0.12(+0.69%) |
May 23, 2011 | 18.11 | 18.11 | 17.30 | 17.49 | 7,220,360 | -0.89(-4.85%) |
May 20, 2011 | 18.18 | 18.57 | 18.11 | 18.38 | 3,188,654 | +0.76(+4.32%) |
May 19, 2011 | 17.53 | 17.64 | 17.44 | 17.62 | 2,861,554 | +0.52(+3.04%) |
May 18, 2011 | 16.87 | 17.19 | 16.87 | 17.10 | 1,720,662 | +0.22(+1.28%) |
May 17, 2011 | 16.76 | 17.04 | 16.76 | 16.89 | 1,854,309 | +0.01(+0.05%) |
May 16, 2011 | 16.89 | 17.06 | 16.83 | 16.88 | 2,991,411 | -0.20(-1.15%) |
May 13, 2011 | 17.30 | 17.32 | 17.02 | 17.07 | 1,961,285 | -0.27(-1.54%) |
May 12, 2011 | 17.24 | 17.39 | 17.12 | 17.34 | 1,875,286 | -0.09(-0.49%) |
May 11, 2011 | 17.30 | 17.48 | 17.21 | 17.43 | 3,371,765 | +0.09(+0.50%) |
May 10, 2011 | 17.38 | 17.46 | 17.25 | 17.34 | 2,337,700 | +0.05(+0.30%) |
May 09, 2011 | 17.27 | 17.31 | 17.13 | 17.29 | 1,096,839 | -0.04(-0.25%) |
May 06, 2011 | 17.33 | 17.63 | 17.20 | 17.33 | 2,540,424 | +0.14(+0.80%) |
May 05, 2011 | 17.00 | 17.49 | 16.97 | 17.19 | 3,656,856 | +0.22(+1.32%) |
May 04, 2011 | 17.12 | 17.20 | 16.82 | 16.97 | 2,526,032 | -0.50(-2.86%) |
May 03, 2011 | 17.39 | 17.49 | 17.30 | 17.47 | 1,575,895 | -0.11(-0.64%) |
May 02, 2011 | 17.56 | 17.58 | 17.52 | 17.58 | 1,148,847 | -0.02(-0.10%) |
Apr 29, 2011 | 17.46 | 17.68 | 17.44 | 17.60 | 2,144,428 | +0.16(+0.94%) |
Apr 28, 2011 | 17.25 | 17.46 | 17.24 | 17.44 | 2,882,941 | +0.31(+1.81%) |
Apr 27, 2011 | 16.97 | 17.19 | 16.97 | 17.13 | 4,114,415 | +0.13(+0.76%) |
Apr 26, 2011 | 17.20 | 17.28 | 16.89 | 17.00 | 4,413,273 | -0.58(-3.33%) |
Apr 25, 2011 | 17.68 | 17.69 | 17.51 | 17.58 | 1,235,138 | -0.14(-0.78%) |
Apr 21, 2011 | 17.73 | 17.75 | 17.39 | 17.72 | 2,579,898 | +0.61(+3.57%) |
Apr 20, 2011 | 16.95 | 17.11 | 16.90 | 17.11 | 2,697,539 | +0.89(+5.52%) |
Apr 19, 2011 | 16.15 | 16.39 | 16.08 | 16.21 | 2,319,044 | -0.28(-1.67%) |
Apr 18, 2011 | 16.54 | 16.64 | 16.33 | 16.49 | 2,479,944 | -0.15(-0.88%) |
Apr 15, 2011 | 16.51 | 16.64 | 16.51 | 16.64 | 2,945,169 | +0.33(+2.00%) |
Apr 14, 2011 | 16.14 | 16.31 | 16.14 | 16.31 | 1,270,027 | +0.12(+0.74%) |
Apr 13, 2011 | 16.32 | 16.34 | 16.03 | 16.19 | 1,583,745 | +0.21(+1.33%) |
Apr 12, 2011 | 16.03 | 16.15 | 15.96 | 15.98 | 1,564,495 | -0.12(-0.74%) |
Apr 11, 2011 | 16.26 | 16.33 | 16.03 | 16.09 | 2,872,508 | +0.32(+2.02%) |
Apr 08, 2011 | 15.81 | 16.01 | 15.65 | 15.78 | 3,121,277 | +0.85(+5.71%) |
Apr 07, 2011 | 15.01 | 15.04 | 14.82 | 14.92 | 1,428,157 | -0.06(-0.40%) |
Apr 06, 2011 | 15.08 | 15.10 | 14.92 | 14.98 | 947,769 | -0.09(-0.57%) |
Apr 05, 2011 | 15.03 | 15.10 | 14.98 | 15.07 | 1,022,188 | -0.02(-0.11%) |
Apr 04, 2011 | 15.01 | 15.10 | 14.94 | 15.09 | 1,753,039 | +0.24(+1.62%) |