Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.94 | 19.22 | 18.90 | 19.18 | 2,173,840 | +0.32(+1.67%) |
Jun 29, 2011 | 19.01 | 19.01 | 18.70 | 18.86 | 1,443,226 | -0.01(-0.04%) |
Jun 28, 2011 | 18.81 | 18.95 | 18.72 | 18.87 | 1,919,799 | +0.16(+0.88%) |
Jun 27, 2011 | 18.57 | 18.92 | 18.57 | 18.71 | 994,816 | +0.11(+0.59%) |
Jun 24, 2011 | 18.66 | 18.77 | 18.52 | 18.60 | 2,143,083 | -0.05(-0.26%) |
Jun 23, 2011 | 18.39 | 18.71 | 18.27 | 18.64 | 1,671,859 | -0.01(-0.04%) |
Jun 22, 2011 | 18.55 | 18.82 | 18.48 | 18.65 | 2,366,434 | +0.06(+0.33%) |
Jun 21, 2011 | 18.53 | 18.97 | 18.50 | 18.59 | 3,035,808 | +0.55(+3.04%) |
Jun 20, 2011 | 18.19 | 18.36 | 17.99 | 18.04 | 4,060,745 | -0.20(-1.09%) |
Jun 17, 2011 | 18.65 | 18.70 | 18.22 | 18.24 | 4,411,858 | -0.19(-1.04%) |
Jun 16, 2011 | 18.66 | 18.79 | 18.25 | 18.43 | 4,052,180 | -0.27(-1.47%) |
Jun 15, 2011 | 19.75 | 19.88 | 18.69 | 18.71 | 3,470,498 | -1.27(-6.35%) |
Jun 14, 2011 | 19.74 | 20.04 | 19.65 | 19.97 | 1,729,954 | +0.42(+2.14%) |
Jun 13, 2011 | 19.56 | 19.71 | 19.33 | 19.56 | 2,418,868 | -0.01(-0.03%) |
Jun 10, 2011 | 19.70 | 19.74 | 19.41 | 19.56 | 1,324,478 | -0.19(-0.96%) |
Jun 09, 2011 | 19.34 | 19.82 | 19.26 | 19.75 | 1,713,567 | +0.42(+2.18%) |
Jun 08, 2011 | 19.43 | 19.43 | 19.17 | 19.33 | 3,373,443 | -0.05(-0.28%) |
Jun 07, 2011 | 19.34 | 19.64 | 19.13 | 19.39 | 4,866,951 | +1.13(+6.19%) |
Jun 06, 2011 | 18.50 | 18.55 | 18.11 | 18.26 | 1,640,756 | -0.29(-1.54%) |
Jun 03, 2011 | 18.62 | 18.76 | 18.51 | 18.54 | 1,232,416 | -0.65(-3.40%) |
May 24, 2011 | 19.29 | 19.41 | 19.15 | 19.20 | 1,045,261 | -0.03(-0.18%) |
May 23, 2011 | 19.43 | 19.47 | 19.15 | 19.23 | 1,650,358 | -0.43(-2.18%) |
May 20, 2011 | 19.74 | 19.81 | 19.53 | 19.66 | 996,391 | -0.08(-0.41%) |
May 19, 2011 | 19.83 | 19.87 | 19.65 | 19.74 | 727,491 | -0.01(-0.03%) |
May 18, 2011 | 19.37 | 19.79 | 19.33 | 19.75 | 1,828,086 | +0.33(+1.72%) |
May 17, 2011 | 19.64 | 19.78 | 19.27 | 19.41 | 1,403,387 | -0.34(-1.72%) |
May 16, 2011 | 19.68 | 19.92 | 19.64 | 19.75 | 845,756 | -0.03(-0.14%) |
May 13, 2011 | 20.15 | 20.33 | 19.62 | 19.78 | 1,278,626 | -0.36(-1.79%) |
May 12, 2011 | 19.83 | 20.25 | 19.80 | 20.14 | 1,413,548 | +0.25(+1.27%) |
May 11, 2011 | 19.83 | 19.92 | 19.79 | 19.89 | 1,456,848 | +0.06(+0.31%) |
May 10, 2011 | 19.59 | 19.98 | 19.53 | 19.83 | 1,834,201 | +0.25(+1.29%) |
May 09, 2011 | 19.34 | 19.60 | 19.17 | 19.58 | 751,871 | +0.26(+1.34%) |
May 06, 2011 | 19.37 | 19.51 | 19.20 | 19.32 | 1,200,505 | +0.20(+1.07%) |
May 05, 2011 | 18.94 | 19.33 | 18.85 | 19.11 | 950,129 | +0.02(+0.11%) |
May 04, 2011 | 19.20 | 19.24 | 18.85 | 19.09 | 1,423,602 | -0.10(-0.50%) |
May 03, 2011 | 19.32 | 19.40 | 18.95 | 19.19 | 1,066,840 | -0.20(-1.05%) |
May 02, 2011 | 19.39 | 19.41 | 19.35 | 19.39 | 1,283,422 | -0.02(-0.11%) |
Apr 29, 2011 | 19.36 | 19.45 | 19.09 | 19.41 | 1,193,542 | +0.02(+0.11%) |
Apr 28, 2011 | 19.12 | 19.48 | 19.10 | 19.39 | 2,023,166 | +0.20(+1.06%) |
Apr 27, 2011 | 19.03 | 19.21 | 18.70 | 19.19 | 1,982,752 | +0.24(+1.26%) |
Apr 26, 2011 | 18.75 | 19.02 | 18.66 | 18.95 | 1,160,138 | +0.25(+1.35%) |
Apr 25, 2011 | 18.74 | 18.81 | 18.39 | 18.70 | 2,402,767 | -0.28(-1.47%) |
Apr 21, 2011 | 19.05 | 19.11 | 18.73 | 18.98 | 2,317,189 | +0.00(+0.00%) |
Apr 20, 2011 | 19.94 | 19.94 | 18.92 | 18.98 | 3,492,810 | -0.66(-3.36%) |
Apr 19, 2011 | 18.90 | 19.86 | 18.54 | 19.64 | 6,006,185 | +0.88(+4.68%) |
Apr 18, 2011 | 18.97 | 19.07 | 18.60 | 18.76 | 2,290,436 | -0.41(-2.13%) |
Apr 15, 2011 | 19.02 | 19.37 | 18.99 | 19.17 | 2,285,855 | +0.22(+1.15%) |
Apr 14, 2011 | 18.85 | 19.07 | 18.75 | 18.95 | 1,018,326 | -0.07(-0.36%) |
Apr 13, 2011 | 19.02 | 19.09 | 18.74 | 19.02 | 1,178,728 | +0.14(+0.76%) |
Apr 12, 2011 | 18.96 | 19.27 | 18.79 | 18.88 | 1,058,994 | -0.12(-0.61%) |
Apr 11, 2011 | 19.30 | 19.37 | 18.94 | 18.99 | 1,009,322 | -0.37(-1.93%) |
Apr 08, 2011 | 19.56 | 19.61 | 19.14 | 19.37 | 813,108 | -0.13(-0.66%) |
Apr 07, 2011 | 19.65 | 19.73 | 19.39 | 19.49 | 1,123,694 | -0.14(-0.69%) |
Apr 06, 2011 | 19.79 | 19.87 | 19.36 | 19.63 | 1,481,812 | -0.03(-0.17%) |
Apr 05, 2011 | 19.88 | 19.92 | 19.62 | 19.66 | 1,368,522 | -0.29(-1.47%) |
Apr 04, 2011 | 19.89 | 20.03 | 19.75 | 19.96 | 1,135,244 | +0.14(+0.69%) |