Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.04 | 19.17 | 18.89 | 19.00 | 2,723,056 | -0.04(-0.19%) |
Jun 29, 2011 | 19.32 | 19.40 | 18.88 | 19.03 | 3,064,201 | -0.29(-1.52%) |
Jun 28, 2011 | 19.14 | 19.43 | 19.12 | 19.32 | 1,861,043 | +0.29(+1.54%) |
Jun 27, 2011 | 18.89 | 19.17 | 18.73 | 19.03 | 2,204,966 | +0.16(+0.82%) |
Jun 24, 2011 | 19.12 | 19.19 | 18.71 | 18.88 | 1,745,060 | -0.22(-1.15%) |
Jun 23, 2011 | 18.74 | 19.31 | 18.74 | 19.10 | 2,840,497 | +0.19(+1.02%) |
Jun 22, 2011 | 18.70 | 19.14 | 18.59 | 18.90 | 2,297,418 | +0.09(+0.49%) |
Jun 21, 2011 | 18.67 | 18.94 | 18.56 | 18.81 | 2,296,254 | +0.26(+1.38%) |
Jun 20, 2011 | 18.49 | 18.56 | 18.43 | 18.56 | 1,967,997 | +0.27(+1.50%) |
Jun 17, 2011 | 18.37 | 18.40 | 18.11 | 18.28 | 3,484,808 | +0.07(+0.40%) |
Jun 16, 2011 | 18.12 | 18.55 | 18.09 | 18.21 | 3,411,428 | +0.16(+0.91%) |
Jun 15, 2011 | 18.43 | 18.51 | 18.02 | 18.04 | 3,853,028 | -0.53(-2.86%) |
Jun 14, 2011 | 18.44 | 18.87 | 18.39 | 18.57 | 2,239,106 | +0.30(+1.65%) |
Jun 13, 2011 | 18.07 | 18.29 | 17.99 | 18.27 | 2,616,852 | +0.21(+1.17%) |
Jun 10, 2011 | 18.43 | 18.47 | 17.88 | 18.06 | 2,966,609 | -0.38(-2.09%) |
Jun 09, 2011 | 18.37 | 18.59 | 18.24 | 18.45 | 3,051,494 | +0.14(+0.75%) |
Jun 08, 2011 | 18.37 | 18.50 | 18.27 | 18.31 | 3,561,291 | -0.11(-0.60%) |
Jun 07, 2011 | 18.77 | 18.78 | 18.42 | 18.42 | 2,599,968 | -0.27(-1.42%) |
Jun 06, 2011 | 19.26 | 19.26 | 18.60 | 18.68 | 2,424,750 | -0.58(-3.00%) |
Jun 03, 2011 | 19.10 | 19.38 | 18.97 | 19.26 | 2,651,276 | +0.70(+3.75%) |
May 24, 2011 | 18.53 | 18.83 | 18.37 | 18.56 | 4,059,008 | +0.06(+0.35%) |
May 23, 2011 | 18.72 | 18.95 | 18.44 | 18.50 | 3,986,942 | -0.42(-2.23%) |
May 20, 2011 | 18.87 | 19.09 | 18.80 | 18.92 | 2,566,494 | +0.05(+0.24%) |
May 19, 2011 | 18.77 | 18.97 | 18.61 | 18.88 | 2,041,340 | +0.21(+1.13%) |
May 18, 2011 | 18.45 | 18.81 | 18.41 | 18.67 | 2,572,216 | +0.20(+1.09%) |
May 17, 2011 | 18.41 | 18.61 | 18.36 | 18.46 | 2,614,746 | -0.01(-0.05%) |
May 16, 2011 | 18.34 | 18.59 | 18.34 | 18.47 | 1,697,795 | +0.05(+0.25%) |
May 13, 2011 | 18.50 | 18.52 | 18.25 | 18.43 | 1,981,513 | -0.09(-0.49%) |
May 12, 2011 | 18.42 | 18.67 | 18.32 | 18.52 | 1,797,698 | +0.02(+0.10%) |
May 11, 2011 | 18.82 | 19.00 | 18.49 | 18.50 | 2,896,057 | -0.30(-1.61%) |
May 10, 2011 | 18.51 | 18.89 | 18.41 | 18.80 | 2,193,549 | +0.38(+2.09%) |
May 09, 2011 | 18.49 | 18.57 | 18.32 | 18.42 | 1,363,885 | -0.10(-0.54%) |
May 06, 2011 | 18.99 | 19.04 | 18.47 | 18.52 | 1,816,570 | -0.27(-1.41%) |
May 05, 2011 | 18.51 | 19.05 | 18.44 | 18.78 | 2,042,092 | +0.19(+1.03%) |
May 04, 2011 | 18.62 | 18.76 | 18.37 | 18.59 | 2,034,592 | -0.08(-0.44%) |
May 03, 2011 | 18.78 | 19.00 | 18.57 | 18.67 | 2,219,836 | -0.22(-1.16%) |
May 02, 2011 | 18.90 | 18.92 | 18.89 | 18.89 | 2,602,844 | -0.35(-1.81%) |
Apr 29, 2011 | 18.68 | 19.29 | 18.66 | 19.24 | 3,456,703 | +0.59(+3.14%) |
Apr 28, 2011 | 18.55 | 19.10 | 18.55 | 18.66 | 3,310,692 | +0.13(+0.69%) |
Apr 27, 2011 | 18.54 | 18.69 | 18.45 | 18.53 | 2,868,838 | +0.02(+0.10%) |
Apr 26, 2011 | 18.51 | 18.64 | 18.38 | 18.51 | 2,750,250 | +0.02(+0.10%) |
Apr 25, 2011 | 18.55 | 18.70 | 18.44 | 18.49 | 2,782,033 | -0.08(-0.44%) |
Apr 21, 2011 | 19.14 | 19.26 | 18.55 | 18.57 | 2,599,319 | -0.54(-2.83%) |
Apr 20, 2011 | 19.19 | 19.37 | 19.00 | 19.11 | 2,395,808 | +0.11(+0.58%) |
Apr 19, 2011 | 19.10 | 19.21 | 18.82 | 19.00 | 2,193,786 | +0.16(+0.83%) |
Apr 18, 2011 | 18.22 | 18.88 | 18.18 | 18.85 | 3,760,070 | +0.42(+2.29%) |
Apr 15, 2011 | 18.30 | 18.50 | 18.28 | 18.43 | 1,660,379 | +0.16(+0.90%) |
Apr 14, 2011 | 18.30 | 18.40 | 18.21 | 18.26 | 1,864,402 | -0.20(-1.09%) |
Apr 13, 2011 | 18.58 | 18.66 | 18.16 | 18.46 | 2,399,551 | -0.07(-0.40%) |
Apr 12, 2011 | 18.57 | 18.77 | 18.43 | 18.54 | 2,212,730 | -0.16(-0.83%) |
Apr 11, 2011 | 18.58 | 18.80 | 18.47 | 18.69 | 3,135,182 | +0.12(+0.64%) |
Apr 08, 2011 | 18.32 | 18.66 | 18.32 | 18.57 | 3,398,525 | +0.28(+1.55%) |
Apr 07, 2011 | 18.32 | 18.56 | 18.24 | 18.29 | 2,215,685 | -0.08(-0.45%) |
Apr 06, 2011 | 18.23 | 18.38 | 18.01 | 18.37 | 2,634,609 | +0.22(+1.21%) |
Apr 05, 2011 | 17.68 | 18.40 | 17.47 | 18.15 | 3,372,489 | +0.15(+0.81%) |
Apr 04, 2011 | 18.09 | 18.12 | 17.88 | 18.01 | 2,124,149 | -0.09(-0.51%) |