Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.70 | 16.82 | 16.64 | 16.73 | 1,935,293 | +0.09(+0.57%) |
Jun 29, 2011 | 16.63 | 16.72 | 16.58 | 16.63 | 1,578,045 | +0.02(+0.12%) |
Jun 28, 2011 | 16.62 | 16.66 | 16.56 | 16.61 | 1,243,793 | +0.03(+0.20%) |
Jun 27, 2011 | 16.69 | 16.84 | 16.56 | 16.58 | 2,346,172 | -0.07(-0.42%) |
Jun 24, 2011 | 16.51 | 16.74 | 16.40 | 16.65 | 3,513,756 | +0.18(+1.10%) |
Jun 23, 2011 | 16.59 | 16.60 | 16.26 | 16.47 | 2,377,599 | -0.31(-1.82%) |
Jun 22, 2011 | 17.11 | 17.11 | 16.76 | 16.77 | 1,670,937 | -0.36(-2.10%) |
Jun 21, 2011 | 16.74 | 17.22 | 16.60 | 17.13 | 2,801,918 | +0.45(+2.67%) |
Jun 20, 2011 | 16.67 | 16.70 | 16.60 | 16.69 | 1,239,351 | +0.23(+1.40%) |
Jun 17, 2011 | 16.48 | 16.67 | 16.46 | 16.46 | 2,068,574 | +0.05(+0.30%) |
Jun 16, 2011 | 16.22 | 16.52 | 16.20 | 16.41 | 1,361,404 | +0.21(+1.30%) |
Jun 15, 2011 | 16.39 | 16.52 | 16.16 | 16.20 | 1,761,781 | -0.31(-1.88%) |
Jun 14, 2011 | 16.56 | 16.63 | 16.45 | 16.51 | 1,071,921 | +0.05(+0.33%) |
Jun 13, 2011 | 16.46 | 16.49 | 16.34 | 16.45 | 1,101,351 | +0.05(+0.33%) |
Jun 10, 2011 | 16.59 | 16.68 | 16.39 | 16.40 | 1,288,502 | -0.25(-1.51%) |
Jun 09, 2011 | 16.48 | 16.72 | 16.41 | 16.65 | 1,101,805 | +0.23(+1.41%) |
Jun 08, 2011 | 16.40 | 16.50 | 16.33 | 16.42 | 1,241,124 | -0.07(-0.45%) |
Jun 07, 2011 | 16.74 | 16.75 | 16.49 | 16.49 | 2,177,257 | -0.17(-1.04%) |
Jun 06, 2011 | 16.50 | 16.71 | 16.41 | 16.67 | 1,164,089 | +0.16(+1.00%) |
Jun 03, 2011 | 16.67 | 16.73 | 16.47 | 16.50 | 1,693,441 | -0.24(-1.41%) |
May 24, 2011 | 16.90 | 16.95 | 16.71 | 16.74 | 6,463,743 | -0.15(-0.90%) |
May 23, 2011 | 16.84 | 16.92 | 16.79 | 16.89 | 821,180 | -0.06(-0.37%) |
May 20, 2011 | 17.21 | 17.25 | 16.92 | 16.95 | 1,743,911 | -0.26(-1.49%) |
May 19, 2011 | 16.93 | 17.25 | 16.93 | 17.21 | 1,308,515 | +0.28(+1.63%) |
May 18, 2011 | 17.06 | 17.06 | 16.85 | 16.93 | 1,417,389 | -0.11(-0.62%) |
May 17, 2011 | 17.03 | 17.17 | 16.87 | 17.04 | 1,637,038 | -0.02(-0.11%) |
May 16, 2011 | 17.04 | 17.17 | 16.97 | 17.05 | 1,255,946 | -0.00(-0.02%) |
May 13, 2011 | 17.16 | 17.18 | 16.97 | 17.06 | 1,026,574 | -0.08(-0.45%) |
May 12, 2011 | 16.77 | 17.17 | 16.53 | 17.13 | 2,040,174 | +0.40(+2.40%) |
May 11, 2011 | 16.95 | 17.00 | 16.69 | 16.73 | 2,851,946 | -0.21(-1.26%) |
May 10, 2011 | 16.34 | 16.95 | 16.34 | 16.95 | 2,862,034 | +0.66(+4.05%) |
May 09, 2011 | 16.21 | 16.42 | 16.01 | 16.29 | 2,750,634 | +0.04(+0.27%) |
May 06, 2011 | 16.94 | 16.94 | 16.02 | 16.24 | 6,293,158 | -0.64(-3.78%) |
May 05, 2011 | 16.84 | 17.11 | 16.74 | 16.88 | 2,294,382 | +0.05(+0.27%) |
May 04, 2011 | 16.77 | 16.94 | 16.66 | 16.84 | 1,884,733 | +0.06(+0.33%) |
May 03, 2011 | 16.81 | 16.81 | 16.50 | 16.78 | 2,641,648 | -0.10(-0.57%) |
May 02, 2011 | 16.87 | 16.98 | 16.86 | 16.88 | 1,343,829 | -0.10(-0.61%) |
Apr 29, 2011 | 16.84 | 17.00 | 16.74 | 16.98 | 1,660,529 | +0.14(+0.84%) |
Apr 28, 2011 | 16.30 | 16.90 | 16.30 | 16.84 | 2,226,768 | +0.47(+2.84%) |
Apr 27, 2011 | 16.27 | 16.39 | 16.16 | 16.37 | 1,963,844 | +0.14(+0.85%) |
Apr 26, 2011 | 16.09 | 16.30 | 16.09 | 16.24 | 1,774,683 | +0.16(+0.99%) |
Apr 25, 2011 | 16.30 | 16.31 | 16.08 | 16.08 | 1,607,253 | -0.34(-2.09%) |
Apr 21, 2011 | 16.46 | 16.54 | 16.35 | 16.42 | 739,026 | +0.02(+0.10%) |
Apr 20, 2011 | 16.42 | 16.49 | 16.39 | 16.41 | 1,052,584 | +0.11(+0.69%) |
Apr 19, 2011 | 16.39 | 16.44 | 16.16 | 16.29 | 1,729,465 | -0.10(-0.59%) |
Apr 18, 2011 | 16.54 | 16.55 | 16.30 | 16.39 | 1,428,506 | -0.26(-1.56%) |
Apr 15, 2011 | 16.46 | 16.68 | 16.44 | 16.65 | 1,487,916 | +0.19(+1.14%) |
Apr 14, 2011 | 16.44 | 16.50 | 16.41 | 16.46 | 798,029 | -0.01(-0.09%) |
Apr 13, 2011 | 16.50 | 16.53 | 16.41 | 16.48 | 1,790,250 | +0.03(+0.18%) |
Apr 12, 2011 | 16.30 | 16.55 | 16.29 | 16.45 | 1,287,381 | +0.06(+0.39%) |
Apr 11, 2011 | 16.26 | 16.43 | 16.26 | 16.38 | 1,417,917 | +0.11(+0.68%) |
Apr 08, 2011 | 16.36 | 16.44 | 16.18 | 16.27 | 1,345,645 | -0.13(-0.79%) |
Apr 07, 2011 | 16.50 | 16.55 | 16.37 | 16.40 | 813,517 | -0.10(-0.60%) |
Apr 06, 2011 | 16.38 | 16.52 | 16.30 | 16.50 | 1,241,633 | +0.16(+1.00%) |
Apr 05, 2011 | 16.46 | 16.48 | 16.30 | 16.34 | 1,694,285 | -0.13(-0.76%) |
Apr 04, 2011 | 16.47 | 16.50 | 16.36 | 16.46 | 2,164,283 | +0.02(+0.11%) |