Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.69 | 16.89 | 16.62 | 16.86 | 1,379,143 | +0.19(+1.16%) |
Jun 29, 2011 | 16.72 | 16.90 | 16.62 | 16.67 | 2,712,509 | +0.06(+0.35%) |
Jun 28, 2011 | 16.66 | 16.83 | 16.49 | 16.61 | 3,808,642 | +0.02(+0.14%) |
Jun 27, 2011 | 16.83 | 16.90 | 16.56 | 16.59 | 3,218,482 | -0.20(-1.19%) |
Jun 24, 2011 | 17.13 | 17.20 | 16.78 | 16.79 | 19,686,984 | -0.29(-1.72%) |
Jun 23, 2011 | 17.37 | 17.37 | 16.97 | 17.08 | 3,344,681 | -0.31(-1.76%) |
Jun 22, 2011 | 17.38 | 17.59 | 17.28 | 17.38 | 2,705,626 | +0.00(+0.00%) |
Jun 21, 2011 | 17.43 | 17.43 | 17.22 | 17.38 | 1,075,568 | +0.01(+0.03%) |
Jun 20, 2011 | 17.34 | 17.38 | 17.26 | 17.38 | 1,476,555 | -0.05(-0.30%) |
Jun 17, 2011 | 17.23 | 17.46 | 17.11 | 17.43 | 4,171,118 | +0.29(+1.68%) |
Jun 16, 2011 | 17.26 | 17.28 | 17.06 | 17.14 | 1,349,476 | -0.09(-0.51%) |
Jun 15, 2011 | 17.27 | 17.40 | 16.96 | 17.23 | 1,957,664 | -0.08(-0.47%) |
Jun 14, 2011 | 17.26 | 17.53 | 17.06 | 17.31 | 1,295,122 | +0.03(+0.17%) |
Jun 13, 2011 | 17.38 | 17.57 | 17.14 | 17.28 | 1,536,511 | -0.05(-0.27%) |
Jun 10, 2011 | 17.46 | 17.52 | 17.27 | 17.33 | 1,526,226 | -0.09(-0.54%) |
Jun 09, 2011 | 17.44 | 17.54 | 17.40 | 17.43 | 2,071,543 | -0.02(-0.13%) |
Jun 08, 2011 | 17.36 | 17.53 | 17.29 | 17.45 | 1,306,355 | -0.04(-0.20%) |
Jun 07, 2011 | 17.43 | 17.59 | 17.27 | 17.48 | 3,375,227 | +0.16(+0.91%) |
Jun 06, 2011 | 17.37 | 17.47 | 17.17 | 17.33 | 2,388,757 | -0.13(-0.77%) |
Jun 03, 2011 | 17.06 | 17.47 | 16.86 | 17.46 | 2,668,748 | +0.40(+2.37%) |
May 24, 2011 | 16.74 | 17.06 | 16.71 | 17.06 | 4,457,604 | +0.43(+2.58%) |
May 23, 2011 | 16.67 | 16.77 | 16.55 | 16.63 | 4,988,035 | -0.10(-0.60%) |
May 20, 2011 | 16.58 | 16.96 | 16.42 | 16.73 | 2,615,985 | +0.12(+0.74%) |
May 19, 2011 | 16.25 | 16.63 | 16.16 | 16.60 | 1,868,104 | +0.43(+2.65%) |
May 18, 2011 | 16.30 | 16.36 | 16.09 | 16.18 | 1,525,087 | +0.04(+0.22%) |
May 17, 2011 | 16.20 | 16.26 | 15.77 | 16.14 | 4,097,091 | -0.02(-0.14%) |
May 16, 2011 | 16.47 | 16.72 | 16.08 | 16.16 | 2,960,426 | -0.23(-1.40%) |
May 13, 2011 | 16.65 | 16.65 | 16.29 | 16.39 | 2,289,996 | -0.31(-1.83%) |
May 12, 2011 | 16.55 | 16.70 | 16.33 | 16.70 | 3,047,935 | +0.08(+0.49%) |
May 11, 2011 | 16.74 | 16.80 | 16.44 | 16.62 | 2,385,764 | -0.12(-0.74%) |
May 10, 2011 | 16.59 | 16.84 | 16.48 | 16.74 | 1,325,669 | +0.14(+0.81%) |
May 09, 2011 | 16.50 | 16.70 | 16.44 | 16.60 | 1,281,369 | +0.17(+1.04%) |
May 06, 2011 | 16.48 | 16.67 | 16.35 | 16.43 | 1,113,464 | +0.01(+0.07%) |
May 05, 2011 | 16.45 | 16.59 | 16.09 | 16.42 | 2,757,162 | +0.01(+0.07%) |
May 04, 2011 | 16.55 | 16.64 | 16.03 | 16.41 | 4,323,889 | -0.14(-0.82%) |
May 03, 2011 | 16.93 | 16.96 | 16.46 | 16.55 | 1,974,087 | -0.37(-2.19%) |
May 02, 2011 | 16.96 | 16.99 | 16.84 | 16.92 | 1,766,320 | +0.14(+0.84%) |
Apr 29, 2011 | 17.04 | 17.19 | 16.64 | 16.77 | 3,140,647 | -0.15(-0.87%) |
Apr 28, 2011 | 16.93 | 16.99 | 16.84 | 16.92 | 1,766,883 | -0.02(-0.10%) |
Apr 27, 2011 | 17.20 | 17.31 | 16.87 | 16.94 | 2,520,921 | -0.15(-0.89%) |
Apr 26, 2011 | 17.34 | 17.37 | 17.05 | 17.09 | 1,900,933 | -0.14(-0.82%) |
Apr 25, 2011 | 17.34 | 17.39 | 17.06 | 17.23 | 1,029,248 | -0.16(-0.91%) |
Apr 21, 2011 | 17.21 | 17.57 | 17.06 | 17.39 | 2,584,362 | +0.11(+0.61%) |
Apr 20, 2011 | 17.01 | 17.37 | 16.90 | 17.28 | 3,499,545 | +0.39(+2.33%) |
Apr 19, 2011 | 16.78 | 16.94 | 16.74 | 16.89 | 1,911,839 | +0.15(+0.91%) |
Apr 18, 2011 | 16.90 | 16.93 | 16.57 | 16.74 | 1,503,308 | -0.21(-1.25%) |
Apr 15, 2011 | 17.09 | 17.11 | 16.84 | 16.95 | 1,471,854 | -0.14(-0.82%) |
Apr 14, 2011 | 16.90 | 17.11 | 16.77 | 17.09 | 1,338,760 | +0.17(+1.01%) |
Apr 13, 2011 | 16.87 | 17.03 | 16.82 | 16.92 | 4,714,096 | +0.06(+0.35%) |
Apr 12, 2011 | 17.08 | 17.16 | 16.59 | 16.86 | 2,177,562 | -0.31(-1.78%) |
Apr 11, 2011 | 17.20 | 17.26 | 17.06 | 17.17 | 1,977,873 | -0.05(-0.27%) |
Apr 08, 2011 | 17.15 | 17.27 | 17.09 | 17.21 | 1,592,553 | +0.06(+0.38%) |
Apr 07, 2011 | 17.33 | 17.35 | 17.10 | 17.15 | 2,088,939 | -0.14(-0.81%) |
Apr 06, 2011 | 17.29 | 17.31 | 17.14 | 17.29 | 1,235,393 | +0.01(+0.07%) |
Apr 05, 2011 | 17.31 | 17.40 | 17.02 | 17.28 | 1,739,891 | +0.00(+0.00%) |
Apr 04, 2011 | 17.28 | 17.43 | 17.17 | 17.28 | 2,006,828 | -0.04(-0.20%) |