Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.18 | 19.44 | 19.18 | 19.34 | 20,527,672 | +0.04(+0.22%) |
Jun 29, 2011 | 19.27 | 19.42 | 18.95 | 19.30 | 29,570,898 | -0.03(-0.13%) |
Jun 28, 2011 | 18.33 | 19.47 | 18.31 | 19.32 | 70,294,752 | +1.78(+10.14%) |
Jun 27, 2011 | 17.39 | 17.79 | 17.39 | 17.54 | 26,623,646 | +0.09(+0.54%) |
Jun 24, 2011 | 17.65 | 17.73 | 17.35 | 17.45 | 18,102,036 | -0.22(-1.23%) |
Jun 23, 2011 | 17.49 | 17.70 | 17.33 | 17.67 | 19,871,470 | +0.05(+0.29%) |
Jun 22, 2011 | 18.03 | 18.14 | 17.59 | 17.62 | 21,365,538 | -0.55(-3.03%) |
Jun 21, 2011 | 17.87 | 18.23 | 17.85 | 18.17 | 10,772,693 | +0.28(+1.54%) |
Jun 20, 2011 | 17.77 | 17.93 | 17.77 | 17.89 | 10,631,228 | +0.46(+2.61%) |
Jun 17, 2011 | 17.37 | 17.54 | 17.37 | 17.44 | 12,205,233 | +0.18(+1.02%) |
Jun 16, 2011 | 17.30 | 17.36 | 17.08 | 17.26 | 10,574,278 | -0.02(-0.12%) |
Jun 15, 2011 | 17.53 | 17.61 | 17.18 | 17.28 | 13,280,623 | -0.40(-2.25%) |
Jun 14, 2011 | 17.45 | 17.72 | 17.43 | 17.68 | 13,644,420 | +0.37(+2.15%) |
Jun 13, 2011 | 17.14 | 17.60 | 17.13 | 17.31 | 12,546,480 | +0.18(+1.07%) |
Jun 10, 2011 | 17.32 | 17.53 | 17.10 | 17.12 | 11,537,149 | -0.22(-1.25%) |
Jun 09, 2011 | 17.26 | 17.48 | 17.25 | 17.34 | 11,094,212 | +0.12(+0.71%) |
Jun 08, 2011 | 17.53 | 17.62 | 17.17 | 17.22 | 14,216,182 | -0.39(-2.20%) |
Jun 07, 2011 | 17.24 | 17.70 | 17.23 | 17.61 | 16,060,351 | +0.46(+2.67%) |
Jun 06, 2011 | 17.28 | 17.40 | 17.14 | 17.15 | 10,575,436 | -0.13(-0.73%) |
Jun 03, 2011 | 17.31 | 17.49 | 17.24 | 17.27 | 13,094,824 | -0.79(-4.36%) |
May 24, 2011 | 17.95 | 18.15 | 17.91 | 18.06 | 6,719,414 | +0.15(+0.85%) |
May 23, 2011 | 18.01 | 18.15 | 17.87 | 17.91 | 10,637,060 | -0.31(-1.68%) |
May 20, 2011 | 18.50 | 18.52 | 18.07 | 18.21 | 11,825,679 | -0.23(-1.23%) |
May 19, 2011 | 18.25 | 18.45 | 18.21 | 18.44 | 9,611,836 | +0.27(+1.51%) |
May 18, 2011 | 18.18 | 18.33 | 18.10 | 18.17 | 11,507,167 | -0.01(-0.07%) |
May 17, 2011 | 18.17 | 18.21 | 17.98 | 18.18 | 11,641,216 | -0.08(-0.45%) |
May 16, 2011 | 18.36 | 18.47 | 18.21 | 18.26 | 12,439,977 | -0.21(-1.15%) |
May 13, 2011 | 18.14 | 18.53 | 18.14 | 18.47 | 16,866,634 | +0.36(+1.99%) |
May 12, 2011 | 17.70 | 18.14 | 17.66 | 18.11 | 11,950,431 | +0.41(+2.32%) |
May 11, 2011 | 17.81 | 17.92 | 17.60 | 17.70 | 10,041,177 | -0.18(-1.01%) |
May 10, 2011 | 17.83 | 17.93 | 17.72 | 17.88 | 12,146,814 | +0.13(+0.71%) |
May 09, 2011 | 17.52 | 17.77 | 17.50 | 17.76 | 7,630,820 | +0.19(+1.09%) |
May 06, 2011 | 17.82 | 17.87 | 17.51 | 17.57 | 11,235,128 | -0.13(-0.71%) |
May 05, 2011 | 17.71 | 17.85 | 17.58 | 17.69 | 11,243,033 | -0.04(-0.22%) |
May 04, 2011 | 17.66 | 17.78 | 17.44 | 17.73 | 13,956,343 | +0.24(+1.38%) |
May 03, 2011 | 17.64 | 17.69 | 17.46 | 17.49 | 10,168,540 | -0.12(-0.71%) |
May 02, 2011 | 17.59 | 17.62 | 17.57 | 17.61 | 14,463,426 | -0.02(-0.10%) |
Apr 29, 2011 | 17.62 | 17.68 | 17.51 | 17.63 | 10,324,413 | -0.05(-0.30%) |
Apr 28, 2011 | 17.36 | 17.72 | 17.26 | 17.68 | 11,747,436 | +0.31(+1.79%) |
Apr 27, 2011 | 17.15 | 17.40 | 17.12 | 17.37 | 11,651,231 | +0.25(+1.45%) |
Apr 26, 2011 | 17.15 | 17.26 | 17.00 | 17.12 | 8,542,222 | -0.03(-0.19%) |
Apr 25, 2011 | 17.27 | 17.29 | 17.11 | 17.16 | 8,142,680 | -0.02(-0.10%) |
Apr 21, 2011 | 17.27 | 17.27 | 17.10 | 17.17 | 10,163,044 | +0.03(+0.15%) |
Apr 20, 2011 | 17.01 | 17.19 | 16.98 | 17.15 | 17,352,370 | +0.29(+1.70%) |
Apr 19, 2011 | 16.85 | 17.04 | 16.81 | 16.86 | 12,610,530 | +0.03(+0.19%) |
Apr 18, 2011 | 16.72 | 16.84 | 16.53 | 16.83 | 13,474,810 | -0.03(-0.19%) |
Apr 15, 2011 | 17.22 | 17.22 | 16.85 | 16.86 | 16,046,834 | -0.29(-1.69%) |
Apr 14, 2011 | 16.89 | 17.19 | 16.84 | 17.15 | 16,445,007 | +0.14(+0.84%) |
Apr 13, 2011 | 16.74 | 17.03 | 16.74 | 17.01 | 14,074,773 | +0.26(+1.55%) |
Apr 12, 2011 | 16.60 | 16.78 | 16.57 | 16.75 | 10,330,926 | +0.02(+0.09%) |
Apr 11, 2011 | 16.55 | 16.74 | 16.54 | 16.73 | 9,704,338 | +0.16(+0.96%) |
Apr 08, 2011 | 16.85 | 16.92 | 16.50 | 16.57 | 12,571,771 | -0.15(-0.90%) |
Apr 07, 2011 | 16.84 | 16.84 | 16.50 | 16.72 | 17,303,082 | -0.12(-0.74%) |
Apr 06, 2011 | 16.84 | 16.92 | 16.76 | 16.85 | 18,308,452 | +0.16(+0.95%) |
Apr 05, 2011 | 16.53 | 16.71 | 16.46 | 16.69 | 14,919,723 | +0.11(+0.67%) |
Apr 04, 2011 | 16.44 | 16.61 | 16.35 | 16.58 | 11,632,634 | +0.19(+1.15%) |