Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.71 | 18.71 | 18.51 | 18.67 | 2,011,201 | +0.10(+0.52%) |
Jun 29, 2011 | 18.58 | 18.61 | 18.46 | 18.58 | 2,248,923 | +0.08(+0.42%) |
Jun 28, 2011 | 18.49 | 18.56 | 18.45 | 18.50 | 2,042,160 | +0.03(+0.18%) |
Jun 27, 2011 | 18.32 | 18.53 | 18.32 | 18.47 | 2,306,481 | +0.17(+0.92%) |
Jun 24, 2011 | 18.17 | 18.34 | 18.14 | 18.30 | 3,148,377 | +0.16(+0.89%) |
Jun 23, 2011 | 18.23 | 18.27 | 17.99 | 18.14 | 2,815,606 | -0.31(-1.68%) |
Jun 22, 2011 | 18.58 | 18.68 | 18.43 | 18.45 | 2,068,779 | -0.25(-1.32%) |
Jun 21, 2011 | 18.69 | 18.84 | 18.58 | 18.69 | 1,977,311 | +0.05(+0.28%) |
Jun 20, 2011 | 18.58 | 18.66 | 18.55 | 18.64 | 4,730,908 | +0.26(+1.41%) |
Jun 17, 2011 | 18.30 | 18.43 | 18.25 | 18.38 | 3,121,816 | +0.18(+1.00%) |
Jun 16, 2011 | 18.14 | 18.32 | 18.10 | 18.20 | 2,843,200 | +0.03(+0.18%) |
Jun 15, 2011 | 18.32 | 18.44 | 18.09 | 18.17 | 2,722,499 | -0.25(-1.37%) |
Jun 14, 2011 | 18.56 | 18.56 | 18.33 | 18.42 | 2,020,101 | -0.01(-0.04%) |
Jun 13, 2011 | 18.41 | 18.54 | 18.29 | 18.43 | 2,091,134 | +0.06(+0.35%) |
Jun 10, 2011 | 18.44 | 18.48 | 18.35 | 18.36 | 1,623,266 | -0.10(-0.53%) |
Jun 09, 2011 | 18.57 | 18.58 | 18.44 | 18.46 | 2,696,827 | -0.11(-0.59%) |
Jun 08, 2011 | 18.61 | 18.72 | 18.53 | 18.57 | 3,336,704 | -0.05(-0.24%) |
Jun 07, 2011 | 18.60 | 18.80 | 18.60 | 18.62 | 2,459,029 | +0.06(+0.35%) |
Jun 06, 2011 | 18.62 | 18.69 | 18.41 | 18.55 | 2,239,568 | -0.02(-0.12%) |
Jun 03, 2011 | 18.58 | 18.70 | 18.52 | 18.57 | 2,587,255 | -0.26(-1.36%) |
May 24, 2011 | 18.82 | 19.01 | 18.75 | 18.83 | 2,307,865 | +0.01(+0.03%) |
May 23, 2011 | 18.95 | 19.08 | 18.81 | 18.82 | 2,113,346 | -0.36(-1.87%) |
May 20, 2011 | 18.98 | 19.26 | 18.88 | 19.18 | 3,959,516 | +0.20(+1.04%) |
May 19, 2011 | 18.99 | 19.01 | 18.84 | 18.98 | 2,554,016 | +0.08(+0.44%) |
May 18, 2011 | 19.10 | 19.10 | 18.81 | 18.90 | 4,127,014 | -0.15(-0.80%) |
May 17, 2011 | 19.01 | 19.23 | 19.01 | 19.05 | 2,737,615 | -0.06(-0.30%) |
May 16, 2011 | 18.94 | 19.26 | 18.93 | 19.11 | 3,556,528 | +0.14(+0.74%) |
May 13, 2011 | 19.04 | 19.09 | 18.82 | 18.97 | 1,877,777 | -0.08(-0.40%) |
May 12, 2011 | 18.80 | 19.07 | 18.79 | 19.05 | 2,398,621 | +0.17(+0.91%) |
May 11, 2011 | 18.97 | 19.02 | 18.76 | 18.87 | 2,439,718 | -0.17(-0.87%) |
May 10, 2011 | 18.76 | 19.10 | 18.70 | 19.04 | 2,974,439 | +0.37(+1.99%) |
May 09, 2011 | 18.58 | 18.71 | 18.52 | 18.67 | 1,623,142 | +0.08(+0.45%) |
May 06, 2011 | 18.61 | 18.69 | 18.50 | 18.59 | 1,976,606 | +0.13(+0.73%) |
May 05, 2011 | 18.69 | 18.69 | 18.33 | 18.45 | 2,888,598 | -0.21(-1.13%) |
May 04, 2011 | 18.84 | 18.87 | 18.53 | 18.66 | 6,267,659 | -0.22(-1.18%) |
May 03, 2011 | 18.89 | 19.12 | 18.77 | 18.89 | 3,039,436 | +0.01(+0.07%) |
May 02, 2011 | 18.86 | 18.89 | 18.85 | 18.87 | 2,498,595 | +0.15(+0.78%) |
Apr 29, 2011 | 18.71 | 18.75 | 18.57 | 18.73 | 1,677,866 | +0.03(+0.17%) |
Apr 28, 2011 | 18.46 | 18.72 | 18.44 | 18.69 | 1,851,588 | +0.22(+1.18%) |
Apr 27, 2011 | 18.44 | 18.59 | 18.41 | 18.48 | 3,200,062 | +0.02(+0.10%) |
Apr 26, 2011 | 18.39 | 18.48 | 18.37 | 18.46 | 1,699,935 | +0.15(+0.80%) |
Apr 25, 2011 | 18.37 | 18.42 | 18.31 | 18.31 | 1,230,795 | -0.06(-0.31%) |
Apr 21, 2011 | 18.36 | 18.39 | 18.29 | 18.37 | 1,085,033 | +0.04(+0.24%) |
Apr 20, 2011 | 18.23 | 18.39 | 18.20 | 18.32 | 2,025,895 | +0.26(+1.41%) |
Apr 19, 2011 | 18.15 | 18.16 | 17.99 | 18.07 | 4,785,627 | -0.08(-0.42%) |
Apr 18, 2011 | 18.22 | 18.38 | 18.11 | 18.15 | 2,455,466 | -0.27(-1.49%) |
Apr 15, 2011 | 18.10 | 18.46 | 18.06 | 18.42 | 2,936,280 | +0.37(+2.05%) |
Apr 14, 2011 | 17.86 | 18.06 | 17.83 | 18.05 | 1,426,967 | +0.09(+0.50%) |
Apr 13, 2011 | 18.05 | 18.22 | 17.94 | 17.96 | 2,100,894 | -0.06(-0.35%) |
Apr 12, 2011 | 17.90 | 18.11 | 17.87 | 18.02 | 1,954,454 | +0.06(+0.32%) |
Apr 11, 2011 | 18.18 | 18.26 | 17.92 | 17.97 | 1,839,500 | -0.22(-1.23%) |
Apr 08, 2011 | 18.45 | 18.45 | 18.07 | 18.19 | 1,778,147 | -0.19(-1.01%) |
Apr 07, 2011 | 18.31 | 18.39 | 18.20 | 18.38 | 2,248,029 | -0.01(-0.03%) |
Apr 06, 2011 | 18.20 | 18.39 | 18.14 | 18.38 | 1,767,492 | +0.24(+1.30%) |
Apr 05, 2011 | 18.08 | 18.22 | 18.08 | 18.15 | 1,505,395 | +0.01(+0.07%) |
Apr 04, 2011 | 18.08 | 18.21 | 17.98 | 18.13 | 3,058,089 | +0.13(+0.75%) |