Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.36 | 18.51 | 18.20 | 18.23 | 1,338,527 | -0.15(-0.80%) |
Jun 29, 2011 | 18.11 | 18.40 | 18.06 | 18.37 | 1,147,023 | +0.33(+1.85%) |
Jun 28, 2011 | 18.13 | 18.16 | 17.95 | 18.04 | 1,002,797 | +0.02(+0.11%) |
Jun 27, 2011 | 17.99 | 18.11 | 17.91 | 18.02 | 969,203 | +0.01(+0.06%) |
Jun 24, 2011 | 18.00 | 18.17 | 17.84 | 18.01 | 1,276,635 | +0.00(+0.00%) |
Jun 23, 2011 | 18.27 | 18.31 | 17.91 | 18.01 | 1,212,680 | -0.49(-2.63%) |
Jun 22, 2011 | 18.41 | 18.72 | 18.35 | 18.50 | 1,310,052 | +0.08(+0.41%) |
Jun 21, 2011 | 18.24 | 18.47 | 18.10 | 18.42 | 2,624,244 | +0.27(+1.47%) |
Jun 20, 2011 | 18.15 | 18.18 | 18.14 | 18.15 | 1,801,464 | +0.01(+0.03%) |
Jun 17, 2011 | 18.33 | 18.34 | 18.08 | 18.15 | 2,102,698 | -0.01(-0.06%) |
Jun 16, 2011 | 18.13 | 18.29 | 17.95 | 18.16 | 1,996,368 | +0.12(+0.64%) |
Jun 15, 2011 | 18.17 | 18.29 | 17.83 | 18.04 | 1,516,397 | -0.31(-1.67%) |
Jun 14, 2011 | 18.24 | 18.41 | 18.15 | 18.35 | 860,270 | +0.26(+1.44%) |
Jun 13, 2011 | 18.11 | 18.35 | 18.04 | 18.09 | 1,313,084 | -0.04(-0.22%) |
Jun 10, 2011 | 18.69 | 18.74 | 18.02 | 18.13 | 1,556,101 | -0.68(-3.63%) |
Jun 09, 2011 | 18.92 | 18.92 | 18.57 | 18.81 | 1,226,551 | -0.02(-0.09%) |
Jun 08, 2011 | 19.02 | 19.18 | 18.80 | 18.83 | 904,846 | -0.27(-1.42%) |
Jun 07, 2011 | 19.19 | 19.31 | 19.10 | 19.10 | 1,034,034 | -0.03(-0.18%) |
Jun 06, 2011 | 19.45 | 19.49 | 19.12 | 19.14 | 1,075,918 | -0.34(-1.72%) |
Jun 03, 2011 | 19.36 | 19.64 | 18.98 | 19.47 | 1,328,740 | -0.18(-0.91%) |
May 24, 2011 | 19.65 | 19.77 | 19.57 | 19.65 | 1,081,820 | +0.02(+0.12%) |
May 23, 2011 | 19.52 | 19.84 | 19.49 | 19.63 | 1,862,174 | -0.12(-0.59%) |
May 20, 2011 | 19.34 | 19.92 | 19.30 | 19.74 | 9,352,986 | -0.24(-1.21%) |
May 19, 2011 | 20.01 | 20.17 | 19.95 | 19.99 | 646,253 | +0.01(+0.03%) |
May 18, 2011 | 19.89 | 20.00 | 19.68 | 19.98 | 570,661 | +0.13(+0.64%) |
May 17, 2011 | 19.73 | 19.99 | 19.70 | 19.85 | 906,782 | +0.01(+0.06%) |
May 16, 2011 | 19.65 | 19.99 | 19.60 | 19.84 | 588,768 | +0.12(+0.62%) |
May 13, 2011 | 19.87 | 19.89 | 19.70 | 19.72 | 659,871 | -0.14(-0.73%) |
May 12, 2011 | 19.82 | 19.95 | 19.62 | 19.87 | 1,196,557 | -0.03(-0.17%) |
May 11, 2011 | 19.94 | 20.02 | 19.73 | 19.90 | 903,658 | -0.11(-0.55%) |
May 10, 2011 | 19.85 | 20.07 | 19.79 | 20.01 | 715,100 | +0.21(+1.08%) |
May 09, 2011 | 19.81 | 19.89 | 19.67 | 19.80 | 866,270 | -0.09(-0.44%) |
May 06, 2011 | 19.92 | 20.03 | 19.74 | 19.88 | 1,227,349 | +0.10(+0.53%) |
May 05, 2011 | 19.76 | 19.86 | 19.63 | 19.78 | 1,970,984 | -0.03(-0.15%) |
May 04, 2011 | 20.05 | 20.10 | 19.71 | 19.81 | 1,309,482 | -0.23(-1.13%) |
May 03, 2011 | 20.25 | 20.43 | 19.91 | 20.03 | 1,046,100 | -0.31(-1.53%) |
May 02, 2011 | 20.32 | 20.36 | 20.30 | 20.35 | 1,293,957 | -0.01(-0.06%) |
Apr 29, 2011 | 20.66 | 20.74 | 20.26 | 20.36 | 1,172,389 | -0.27(-1.32%) |
Apr 28, 2011 | 20.84 | 20.89 | 20.29 | 20.63 | 1,888,696 | -0.38(-1.79%) |
Apr 27, 2011 | 21.16 | 21.22 | 20.87 | 21.00 | 1,077,987 | -0.20(-0.93%) |
Apr 26, 2011 | 21.02 | 21.27 | 20.79 | 21.20 | 742,627 | +0.25(+1.21%) |
Apr 25, 2011 | 20.83 | 20.98 | 20.80 | 20.95 | 636,508 | +0.10(+0.47%) |
Apr 21, 2011 | 20.63 | 20.91 | 20.50 | 20.85 | 741,852 | +0.26(+1.26%) |
Apr 20, 2011 | 20.50 | 20.63 | 20.35 | 20.59 | 1,039,960 | +0.28(+1.37%) |
Apr 19, 2011 | 20.28 | 20.35 | 20.20 | 20.31 | 649,080 | +0.03(+0.17%) |
Apr 18, 2011 | 20.15 | 20.32 | 20.00 | 20.28 | 935,560 | -0.13(-0.65%) |
Apr 15, 2011 | 20.23 | 20.49 | 20.13 | 20.41 | 826,508 | +0.22(+1.09%) |
Apr 14, 2011 | 19.87 | 20.25 | 19.84 | 20.19 | 803,510 | +0.21(+1.07%) |
Apr 13, 2011 | 20.18 | 20.21 | 19.91 | 19.98 | 779,559 | -0.17(-0.86%) |
Apr 12, 2011 | 19.91 | 20.19 | 19.74 | 20.15 | 1,477,072 | +0.19(+0.96%) |
Apr 11, 2011 | 20.06 | 20.27 | 19.89 | 19.96 | 1,051,481 | -0.04(-0.20%) |
Apr 08, 2011 | 20.53 | 20.64 | 19.98 | 20.00 | 1,186,754 | -0.45(-2.18%) |
Apr 07, 2011 | 20.85 | 20.92 | 20.43 | 20.44 | 1,116,390 | -0.44(-2.10%) |
Apr 06, 2011 | 20.95 | 20.96 | 20.60 | 20.88 | 1,596,923 | -0.05(-0.25%) |
Apr 05, 2011 | 20.74 | 21.01 | 20.68 | 20.94 | 703,407 | +0.22(+1.06%) |
Apr 04, 2011 | 20.83 | 20.96 | 20.67 | 20.72 | 841,893 | -0.16(-0.78%) |