Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.32 | 16.70 | 16.26 | 16.62 | 7,209,948 | +0.37(+2.26%) |
Jun 29, 2011 | 16.42 | 16.45 | 16.14 | 16.25 | 6,449,314 | -0.06(-0.34%) |
Jun 28, 2011 | 16.32 | 16.38 | 16.11 | 16.31 | 8,760,096 | +0.06(+0.34%) |
Jun 27, 2011 | 16.11 | 16.47 | 16.06 | 16.25 | 8,507,614 | +0.21(+1.32%) |
Jun 24, 2011 | 16.18 | 16.23 | 15.94 | 16.04 | 13,069,094 | -0.09(-0.59%) |
Jun 23, 2011 | 15.74 | 16.18 | 15.60 | 16.13 | 12,707,633 | +0.12(+0.73%) |
Jun 22, 2011 | 15.97 | 16.21 | 15.88 | 16.02 | 14,374,219 | -0.02(-0.14%) |
Jun 21, 2011 | 15.41 | 16.09 | 15.41 | 16.04 | 16,413,985 | +0.75(+4.88%) |
Jun 20, 2011 | 15.34 | 15.36 | 15.18 | 15.29 | 23,975,192 | +0.48(+3.27%) |
Jun 17, 2011 | 15.10 | 15.14 | 14.77 | 14.81 | 11,185,899 | -0.03(-0.23%) |
Jun 16, 2011 | 15.06 | 15.09 | 14.63 | 14.84 | 13,545,757 | -0.24(-1.59%) |
Jun 15, 2011 | 15.40 | 15.43 | 14.95 | 15.08 | 14,597,798 | -0.45(-2.91%) |
Jun 14, 2011 | 15.59 | 15.65 | 15.33 | 15.53 | 16,157,958 | +0.17(+1.09%) |
Jun 13, 2011 | 15.78 | 15.91 | 15.24 | 15.36 | 22,427,892 | -0.41(-2.58%) |
Jun 10, 2011 | 16.18 | 16.22 | 15.72 | 15.77 | 11,307,857 | -0.52(-3.18%) |
Jun 09, 2011 | 16.11 | 16.50 | 16.00 | 16.29 | 11,583,963 | +0.25(+1.53%) |
Jun 08, 2011 | 16.52 | 16.52 | 15.81 | 16.04 | 15,441,449 | -0.55(-3.32%) |
Jun 07, 2011 | 17.32 | 17.32 | 16.59 | 16.60 | 33,007,236 | +0.07(+0.44%) |
Jun 06, 2011 | 16.59 | 16.72 | 16.47 | 16.52 | 10,670,352 | -0.13(-0.77%) |
Jun 03, 2011 | 16.53 | 16.74 | 16.46 | 16.65 | 11,357,972 | -0.13(-0.76%) |
May 24, 2011 | 16.91 | 17.15 | 16.75 | 16.78 | 7,212,460 | +0.01(+0.03%) |
May 23, 2011 | 17.13 | 17.13 | 16.71 | 16.77 | 10,120,946 | -0.67(-3.86%) |
May 20, 2011 | 17.64 | 17.64 | 17.35 | 17.45 | 6,156,411 | -0.20(-1.14%) |
May 19, 2011 | 17.76 | 17.83 | 17.55 | 17.65 | 5,744,406 | -0.01(-0.06%) |
May 18, 2011 | 17.49 | 17.69 | 17.37 | 17.66 | 5,885,399 | +0.26(+1.47%) |
May 17, 2011 | 17.45 | 17.74 | 17.33 | 17.40 | 8,942,515 | -0.12(-0.70%) |
May 16, 2011 | 17.47 | 17.78 | 17.35 | 17.53 | 8,016,390 | +0.04(+0.26%) |
May 13, 2011 | 17.88 | 18.03 | 17.47 | 17.48 | 8,763,238 | -0.38(-2.14%) |
May 12, 2011 | 17.97 | 18.00 | 17.68 | 17.87 | 7,989,548 | -0.15(-0.86%) |
May 11, 2011 | 18.14 | 18.16 | 17.83 | 18.02 | 9,587,887 | -0.14(-0.79%) |
May 10, 2011 | 17.88 | 18.25 | 17.83 | 18.16 | 10,283,433 | +0.36(+2.02%) |
May 09, 2011 | 17.64 | 17.85 | 17.50 | 17.80 | 6,517,592 | +0.24(+1.39%) |
May 06, 2011 | 17.55 | 17.87 | 17.47 | 17.56 | 12,179,732 | +0.24(+1.40%) |
May 05, 2011 | 17.43 | 17.53 | 17.20 | 17.32 | 8,528,898 | -0.19(-1.07%) |
May 04, 2011 | 17.71 | 17.80 | 17.49 | 17.51 | 24,379,746 | -0.20(-1.15%) |
May 03, 2011 | 17.76 | 17.89 | 17.49 | 17.71 | 8,635,355 | -0.14(-0.77%) |
May 02, 2011 | 17.76 | 17.89 | 17.74 | 17.85 | 18,426,042 | +0.78(+4.57%) |
Apr 29, 2011 | 16.82 | 17.23 | 16.66 | 17.07 | 9,272,172 | +0.22(+1.31%) |
Apr 28, 2011 | 16.88 | 17.41 | 16.71 | 16.85 | 17,283,744 | +0.28(+1.67%) |
Apr 27, 2011 | 16.77 | 16.78 | 16.36 | 16.57 | 8,557,426 | -0.11(-0.66%) |
Apr 26, 2011 | 16.52 | 16.80 | 16.35 | 16.68 | 6,383,854 | +0.35(+2.17%) |
Apr 25, 2011 | 16.37 | 16.72 | 16.31 | 16.33 | 7,520,260 | -0.25(-1.53%) |
Apr 21, 2011 | 16.63 | 16.64 | 16.40 | 16.58 | 5,165,255 | +0.06(+0.33%) |
Apr 20, 2011 | 16.72 | 16.81 | 16.47 | 16.53 | 8,542,127 | +0.19(+1.18%) |
Apr 19, 2011 | 16.12 | 16.40 | 16.04 | 16.33 | 6,577,256 | +0.22(+1.34%) |
Apr 18, 2011 | 16.31 | 16.34 | 16.01 | 16.12 | 9,463,444 | -0.44(-2.64%) |
Apr 15, 2011 | 16.56 | 16.72 | 16.46 | 16.56 | 12,956,132 | +0.39(+2.39%) |
Apr 14, 2011 | 15.84 | 16.25 | 15.82 | 16.17 | 11,701,308 | +0.23(+1.46%) |
Apr 13, 2011 | 16.07 | 16.15 | 15.87 | 15.94 | 11,277,438 | +0.02(+0.10%) |
Apr 12, 2011 | 15.96 | 16.08 | 15.84 | 15.92 | 11,949,632 | -0.09(-0.59%) |
Apr 11, 2011 | 16.52 | 16.65 | 16.00 | 16.01 | 12,364,366 | -0.51(-3.11%) |
Apr 08, 2011 | 16.74 | 16.89 | 16.47 | 16.53 | 8,117,128 | -0.13(-0.76%) |
Apr 07, 2011 | 16.75 | 16.84 | 16.42 | 16.66 | 7,778,635 | -0.12(-0.69%) |
Apr 06, 2011 | 17.10 | 17.13 | 16.62 | 16.77 | 6,507,282 | -0.19(-1.11%) |
Apr 05, 2011 | 16.62 | 17.04 | 16.60 | 16.96 | 9,765,935 | +0.34(+2.03%) |
Apr 04, 2011 | 16.90 | 16.91 | 16.53 | 16.62 | 9,718,513 | -0.19(-1.15%) |