Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.72 | 18.72 | 18.52 | 18.68 | 2,010,239 | +0.10(+0.52%) |
Jun 29, 2011 | 18.59 | 18.62 | 18.47 | 18.59 | 2,247,848 | +0.08(+0.42%) |
Jun 28, 2011 | 18.50 | 18.57 | 18.46 | 18.51 | 2,041,184 | +0.03(+0.18%) |
Jun 27, 2011 | 18.33 | 18.54 | 18.33 | 18.48 | 2,305,378 | +0.17(+0.92%) |
Jun 24, 2011 | 18.18 | 18.35 | 18.15 | 18.31 | 3,146,872 | +0.16(+0.89%) |
Jun 23, 2011 | 18.24 | 18.28 | 18.00 | 18.15 | 2,814,260 | -0.31(-1.68%) |
Jun 22, 2011 | 18.59 | 18.69 | 18.44 | 18.46 | 2,067,790 | -0.25(-1.32%) |
Jun 21, 2011 | 18.70 | 18.85 | 18.59 | 18.70 | 1,976,365 | +0.05(+0.28%) |
Jun 20, 2011 | 18.59 | 18.67 | 18.56 | 18.65 | 4,728,647 | +0.26(+1.41%) |
Jun 17, 2011 | 18.31 | 18.44 | 18.26 | 18.39 | 3,120,324 | +0.18(+1.00%) |
Jun 16, 2011 | 18.15 | 18.33 | 18.11 | 18.21 | 2,841,841 | +0.03(+0.18%) |
Jun 15, 2011 | 18.33 | 18.45 | 18.10 | 18.18 | 2,721,198 | -0.25(-1.37%) |
Jun 14, 2011 | 18.57 | 18.57 | 18.34 | 18.43 | 2,019,135 | -0.01(-0.04%) |
Jun 13, 2011 | 18.42 | 18.55 | 18.30 | 18.44 | 2,090,135 | +0.06(+0.35%) |
Jun 10, 2011 | 18.45 | 18.49 | 18.36 | 18.37 | 1,622,490 | -0.10(-0.53%) |
Jun 09, 2011 | 18.58 | 18.59 | 18.45 | 18.47 | 2,695,537 | -0.11(-0.59%) |
Jun 08, 2011 | 18.62 | 18.73 | 18.54 | 18.58 | 3,335,109 | -0.05(-0.24%) |
Jun 07, 2011 | 18.61 | 18.81 | 18.61 | 18.62 | 2,457,853 | +0.06(+0.35%) |
Jun 06, 2011 | 18.62 | 18.70 | 18.42 | 18.56 | 2,238,498 | -0.02(-0.12%) |
Jun 03, 2011 | 18.59 | 18.71 | 18.52 | 18.58 | 2,586,018 | -0.26(-1.36%) |
May 24, 2011 | 18.83 | 19.02 | 18.75 | 18.84 | 2,306,762 | +0.01(+0.03%) |
May 23, 2011 | 18.96 | 19.09 | 18.82 | 18.83 | 2,112,336 | -0.36(-1.87%) |
May 20, 2011 | 18.99 | 19.27 | 18.89 | 19.19 | 3,957,623 | +0.20(+1.04%) |
May 19, 2011 | 19.00 | 19.02 | 18.85 | 18.99 | 2,552,795 | +0.08(+0.44%) |
May 18, 2011 | 19.11 | 19.11 | 18.82 | 18.91 | 4,125,041 | -0.15(-0.81%) |
May 17, 2011 | 19.02 | 19.24 | 19.02 | 19.06 | 2,736,306 | -0.06(-0.30%) |
May 16, 2011 | 18.95 | 19.27 | 18.94 | 19.12 | 3,554,828 | +0.14(+0.74%) |
May 13, 2011 | 19.05 | 19.10 | 18.83 | 18.98 | 1,876,879 | -0.08(-0.40%) |
May 12, 2011 | 18.81 | 19.08 | 18.80 | 19.06 | 2,397,474 | +0.17(+0.91%) |
May 11, 2011 | 18.98 | 19.03 | 18.77 | 18.88 | 2,438,552 | -0.17(-0.87%) |
May 10, 2011 | 18.77 | 19.11 | 18.71 | 19.05 | 2,973,017 | +0.37(+1.99%) |
May 09, 2011 | 18.59 | 18.72 | 18.53 | 18.68 | 1,622,366 | +0.08(+0.45%) |
May 06, 2011 | 18.61 | 18.70 | 18.51 | 18.60 | 1,975,661 | +0.13(+0.73%) |
May 05, 2011 | 18.70 | 18.70 | 18.34 | 18.46 | 2,887,217 | -0.21(-1.13%) |
May 04, 2011 | 18.84 | 18.88 | 18.54 | 18.67 | 6,264,662 | -0.22(-1.18%) |
May 03, 2011 | 18.90 | 19.13 | 18.78 | 18.90 | 3,037,983 | +0.01(+0.07%) |
May 02, 2011 | 18.87 | 18.90 | 18.86 | 18.88 | 2,497,400 | +0.15(+0.79%) |
Apr 29, 2011 | 18.72 | 18.76 | 18.58 | 18.74 | 1,677,064 | +0.03(+0.17%) |
Apr 28, 2011 | 18.47 | 18.73 | 18.45 | 18.70 | 1,850,703 | +0.22(+1.18%) |
Apr 27, 2011 | 18.45 | 18.60 | 18.42 | 18.49 | 3,198,532 | +0.02(+0.10%) |
Apr 26, 2011 | 18.40 | 18.49 | 18.38 | 18.47 | 1,699,122 | +0.15(+0.80%) |
Apr 25, 2011 | 18.38 | 18.43 | 18.31 | 18.32 | 1,230,207 | -0.06(-0.31%) |
Apr 21, 2011 | 18.37 | 18.40 | 18.29 | 18.38 | 1,084,514 | +0.04(+0.24%) |
Apr 20, 2011 | 18.24 | 18.40 | 18.21 | 18.33 | 2,024,926 | +0.26(+1.41%) |
Apr 19, 2011 | 18.15 | 18.17 | 17.99 | 18.08 | 4,783,339 | -0.08(-0.42%) |
Apr 18, 2011 | 18.23 | 18.39 | 18.12 | 18.15 | 2,454,292 | -0.27(-1.49%) |
Apr 15, 2011 | 18.11 | 18.47 | 18.06 | 18.43 | 2,934,876 | +0.37(+2.05%) |
Apr 14, 2011 | 17.87 | 18.06 | 17.83 | 18.06 | 1,426,285 | +0.09(+0.50%) |
Apr 13, 2011 | 18.06 | 18.22 | 17.95 | 17.97 | 2,099,890 | -0.06(-0.35%) |
Apr 12, 2011 | 17.91 | 18.12 | 17.88 | 18.03 | 1,953,520 | +0.06(+0.32%) |
Apr 11, 2011 | 18.19 | 18.27 | 17.92 | 17.98 | 1,838,621 | -0.22(-1.23%) |
Apr 08, 2011 | 18.46 | 18.46 | 18.08 | 18.20 | 1,777,297 | -0.19(-1.01%) |
Apr 07, 2011 | 18.32 | 18.40 | 18.21 | 18.38 | 2,246,954 | -0.01(-0.03%) |
Apr 06, 2011 | 18.21 | 18.40 | 18.15 | 18.39 | 1,766,647 | +0.24(+1.30%) |
Apr 05, 2011 | 18.08 | 18.22 | 18.08 | 18.15 | 1,504,676 | +0.01(+0.07%) |
Apr 04, 2011 | 18.08 | 18.22 | 17.99 | 18.14 | 3,056,627 | +0.13(+0.75%) |