Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.20 | 16.40 | 16.14 | 16.38 | 1,420,094 | +0.19(+1.16%) |
Jun 29, 2011 | 16.23 | 16.42 | 16.14 | 16.19 | 2,793,052 | +0.06(+0.35%) |
Jun 28, 2011 | 16.18 | 16.34 | 16.02 | 16.13 | 3,921,733 | +0.02(+0.14%) |
Jun 27, 2011 | 16.35 | 16.41 | 16.09 | 16.11 | 3,314,049 | -0.19(-1.19%) |
Jun 24, 2011 | 16.64 | 16.70 | 16.30 | 16.30 | 20,271,554 | -0.29(-1.72%) |
Jun 23, 2011 | 16.87 | 16.87 | 16.48 | 16.59 | 3,443,996 | -0.30(-1.76%) |
Jun 22, 2011 | 16.88 | 17.08 | 16.78 | 16.88 | 2,785,964 | +0.00(+0.00%) |
Jun 21, 2011 | 16.93 | 16.93 | 16.72 | 16.88 | 1,107,505 | +0.01(+0.03%) |
Jun 20, 2011 | 16.84 | 16.88 | 16.76 | 16.88 | 1,520,398 | -0.05(-0.30%) |
Jun 17, 2011 | 16.74 | 16.95 | 16.62 | 16.93 | 4,294,972 | +0.28(+1.68%) |
Jun 16, 2011 | 16.76 | 16.78 | 16.57 | 16.65 | 1,389,547 | -0.09(-0.51%) |
Jun 15, 2011 | 16.77 | 16.90 | 16.47 | 16.74 | 2,015,794 | -0.08(-0.47%) |
Jun 14, 2011 | 16.76 | 17.02 | 16.56 | 16.81 | 1,333,578 | +0.03(+0.17%) |
Jun 13, 2011 | 16.88 | 17.06 | 16.64 | 16.79 | 1,582,135 | -0.05(-0.27%) |
Jun 10, 2011 | 16.95 | 17.01 | 16.77 | 16.83 | 1,571,544 | -0.09(-0.54%) |
Jun 09, 2011 | 16.94 | 17.04 | 16.89 | 16.92 | 2,133,054 | -0.02(-0.13%) |
Jun 08, 2011 | 16.86 | 17.02 | 16.79 | 16.95 | 1,345,145 | -0.03(-0.20%) |
Jun 07, 2011 | 16.92 | 17.08 | 16.77 | 16.98 | 3,475,448 | +0.15(+0.91%) |
Jun 06, 2011 | 16.87 | 16.97 | 16.67 | 16.83 | 2,459,687 | -0.13(-0.77%) |
Jun 03, 2011 | 16.56 | 16.96 | 16.38 | 16.96 | 2,747,992 | +0.39(+2.37%) |
May 24, 2011 | 16.26 | 16.56 | 16.23 | 16.56 | 4,589,964 | +0.42(+2.58%) |
May 23, 2011 | 16.19 | 16.28 | 16.07 | 16.15 | 5,136,146 | -0.10(-0.60%) |
May 20, 2011 | 16.10 | 16.47 | 15.94 | 16.24 | 2,693,662 | +0.12(+0.74%) |
May 19, 2011 | 15.78 | 16.15 | 15.69 | 16.13 | 1,923,574 | +0.42(+2.65%) |
May 18, 2011 | 15.83 | 15.89 | 15.63 | 15.71 | 1,570,372 | +0.03(+0.22%) |
May 17, 2011 | 15.73 | 15.79 | 15.32 | 15.67 | 4,218,747 | -0.02(-0.15%) |
May 16, 2011 | 15.99 | 16.23 | 15.62 | 15.70 | 3,048,330 | -0.22(-1.40%) |
May 13, 2011 | 16.17 | 16.17 | 15.82 | 15.92 | 2,357,994 | -0.30(-1.83%) |
May 12, 2011 | 16.07 | 16.22 | 15.86 | 16.22 | 3,138,438 | +0.08(+0.49%) |
May 11, 2011 | 16.26 | 16.32 | 15.97 | 16.14 | 2,456,605 | -0.12(-0.74%) |
May 10, 2011 | 16.11 | 16.35 | 16.01 | 16.26 | 1,365,033 | +0.13(+0.81%) |
May 09, 2011 | 16.02 | 16.22 | 15.97 | 16.13 | 1,319,417 | +0.17(+1.04%) |
May 06, 2011 | 16.01 | 16.19 | 15.87 | 15.96 | 1,146,526 | +0.01(+0.07%) |
May 05, 2011 | 15.97 | 16.11 | 15.62 | 15.95 | 2,839,031 | +0.01(+0.07%) |
May 04, 2011 | 16.07 | 16.16 | 15.57 | 15.94 | 4,452,280 | -0.13(-0.82%) |
May 03, 2011 | 16.44 | 16.47 | 15.99 | 16.07 | 2,032,704 | -0.36(-2.19%) |
May 02, 2011 | 16.47 | 16.50 | 16.35 | 16.43 | 1,818,768 | +0.14(+0.84%) |
Apr 29, 2011 | 16.55 | 16.70 | 16.16 | 16.29 | 3,233,903 | -0.14(-0.87%) |
Apr 28, 2011 | 16.44 | 16.50 | 16.35 | 16.43 | 1,819,347 | -0.02(-0.10%) |
Apr 27, 2011 | 16.70 | 16.81 | 16.39 | 16.45 | 2,595,776 | -0.15(-0.89%) |
Apr 26, 2011 | 16.84 | 16.87 | 16.56 | 16.60 | 1,957,378 | -0.14(-0.82%) |
Apr 25, 2011 | 16.84 | 16.89 | 16.57 | 16.74 | 1,059,810 | -0.15(-0.91%) |
Apr 21, 2011 | 16.71 | 17.06 | 16.57 | 16.89 | 2,661,100 | +0.10(+0.61%) |
Apr 20, 2011 | 16.52 | 16.87 | 16.41 | 16.79 | 3,603,458 | +0.38(+2.33%) |
Apr 19, 2011 | 16.30 | 16.45 | 16.26 | 16.40 | 1,968,608 | +0.15(+0.91%) |
Apr 18, 2011 | 16.41 | 16.44 | 16.09 | 16.26 | 1,547,946 | -0.21(-1.25%) |
Apr 15, 2011 | 16.59 | 16.62 | 16.35 | 16.46 | 1,515,558 | -0.14(-0.82%) |
Apr 14, 2011 | 16.41 | 16.62 | 16.28 | 16.60 | 1,378,512 | +0.17(+1.01%) |
Apr 13, 2011 | 16.38 | 16.54 | 16.34 | 16.43 | 4,854,073 | +0.06(+0.35%) |
Apr 12, 2011 | 16.59 | 16.67 | 16.11 | 16.38 | 2,242,221 | -0.30(-1.78%) |
Apr 11, 2011 | 16.70 | 16.76 | 16.57 | 16.67 | 2,036,603 | -0.05(-0.27%) |
Apr 08, 2011 | 16.66 | 16.77 | 16.60 | 16.72 | 1,639,841 | +0.06(+0.38%) |
Apr 07, 2011 | 16.83 | 16.85 | 16.60 | 16.66 | 2,150,966 | -0.14(-0.81%) |
Apr 06, 2011 | 16.79 | 16.81 | 16.65 | 16.79 | 1,272,076 | +0.01(+0.07%) |
Apr 05, 2011 | 16.81 | 16.89 | 16.53 | 16.78 | 1,791,554 | +0.00(+0.00%) |
Apr 04, 2011 | 16.78 | 16.93 | 16.67 | 16.78 | 2,066,417 | -0.03(-0.20%) |