Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.06 | 17.15 | 16.73 | 16.80 | 3,804,109 | -0.17(-1.00%) |
Jun 29, 2011 | 17.26 | 17.36 | 16.89 | 16.97 | 4,491,157 | -0.18(-1.03%) |
Jun 28, 2011 | 17.10 | 17.43 | 17.09 | 17.15 | 5,002,825 | +0.25(+1.46%) |
Jun 27, 2011 | 17.03 | 17.18 | 16.87 | 16.90 | 3,952,746 | -0.24(-1.40%) |
Jun 24, 2011 | 17.22 | 17.56 | 16.66 | 17.14 | 7,841,310 | -0.04(-0.21%) |
Jun 23, 2011 | 16.63 | 17.20 | 16.58 | 17.18 | 5,817,969 | +0.33(+1.97%) |
Jun 22, 2011 | 16.93 | 17.27 | 16.80 | 16.84 | 4,308,982 | -0.21(-1.24%) |
Jun 21, 2011 | 16.69 | 17.07 | 16.66 | 17.06 | 3,489,640 | +0.50(+3.03%) |
Jun 20, 2011 | 16.48 | 16.58 | 16.43 | 16.55 | 2,650,415 | +0.42(+2.59%) |
Jun 17, 2011 | 16.02 | 16.30 | 15.93 | 16.14 | 6,173,437 | +0.26(+1.65%) |
Jun 16, 2011 | 16.04 | 16.19 | 15.65 | 15.87 | 2,919,773 | -0.23(-1.41%) |
Jun 15, 2011 | 16.07 | 16.38 | 15.94 | 16.10 | 3,546,905 | -0.13(-0.78%) |
Jun 14, 2011 | 15.93 | 16.38 | 15.84 | 16.23 | 3,039,322 | +0.39(+2.46%) |
Jun 13, 2011 | 15.46 | 15.91 | 15.46 | 15.84 | 4,139,400 | +0.41(+2.66%) |
Jun 10, 2011 | 15.75 | 15.78 | 15.34 | 15.43 | 3,196,979 | -0.42(-2.63%) |
Jun 09, 2011 | 15.63 | 15.87 | 15.58 | 15.85 | 3,736,593 | +0.28(+1.77%) |
Jun 08, 2011 | 15.97 | 15.98 | 15.53 | 15.57 | 4,838,603 | -0.48(-3.00%) |
Jun 07, 2011 | 16.25 | 16.48 | 16.04 | 16.05 | 3,675,065 | -0.11(-0.66%) |
Jun 06, 2011 | 16.72 | 16.74 | 16.15 | 16.16 | 3,267,098 | -0.55(-3.30%) |
Jun 03, 2011 | 16.69 | 16.96 | 16.54 | 16.71 | 5,304,315 | -0.87(-4.95%) |
May 24, 2011 | 17.50 | 17.80 | 17.49 | 17.58 | 3,623,202 | +0.22(+1.26%) |
May 23, 2011 | 17.59 | 18.03 | 17.34 | 17.36 | 6,576,841 | -0.40(-2.23%) |
May 20, 2011 | 17.32 | 17.85 | 17.16 | 17.76 | 13,688,425 | +2.02(+12.80%) |
May 19, 2011 | 15.91 | 15.95 | 15.56 | 15.74 | 3,406,339 | -0.17(-1.07%) |
May 18, 2011 | 15.53 | 15.99 | 15.42 | 15.91 | 2,226,806 | +0.46(+2.97%) |
May 17, 2011 | 15.83 | 15.90 | 15.34 | 15.45 | 4,298,755 | -0.37(-2.32%) |
May 16, 2011 | 16.07 | 16.17 | 15.81 | 15.82 | 1,984,023 | -0.38(-2.36%) |
May 13, 2011 | 16.23 | 16.38 | 16.10 | 16.20 | 2,090,766 | +0.01(+0.04%) |
May 12, 2011 | 15.78 | 16.26 | 15.62 | 16.19 | 1,916,973 | +0.33(+2.05%) |
May 11, 2011 | 15.93 | 16.08 | 15.72 | 15.87 | 2,283,836 | -0.05(-0.31%) |
May 10, 2011 | 15.79 | 16.01 | 15.77 | 15.92 | 1,867,396 | +0.15(+0.94%) |
May 09, 2011 | 15.39 | 15.92 | 15.33 | 15.77 | 2,669,756 | +0.43(+2.81%) |
May 06, 2011 | 15.59 | 15.75 | 15.34 | 15.34 | 2,253,828 | -0.06(-0.37%) |
May 05, 2011 | 15.01 | 15.59 | 14.85 | 15.39 | 2,590,983 | +0.33(+2.16%) |
May 04, 2011 | 15.11 | 15.43 | 14.86 | 15.07 | 4,386,286 | -0.01(-0.09%) |
May 03, 2011 | 15.14 | 15.35 | 14.96 | 15.08 | 4,992,920 | -0.07(-0.47%) |
May 02, 2011 | 15.15 | 15.17 | 15.09 | 15.15 | 1,972,411 | -0.06(-0.42%) |
Apr 29, 2011 | 15.43 | 15.49 | 15.19 | 15.22 | 2,517,354 | -0.23(-1.47%) |
Apr 28, 2011 | 15.54 | 15.55 | 15.28 | 15.44 | 2,333,846 | -0.11(-0.68%) |
Apr 27, 2011 | 15.29 | 15.58 | 15.22 | 15.55 | 3,077,207 | +0.24(+1.57%) |
Apr 26, 2011 | 15.05 | 15.35 | 15.01 | 15.31 | 2,626,626 | +0.26(+1.74%) |
Apr 25, 2011 | 14.84 | 15.09 | 14.74 | 15.05 | 2,058,408 | +0.10(+0.66%) |
Apr 21, 2011 | 15.01 | 15.05 | 14.83 | 14.95 | 1,930,694 | +0.05(+0.33%) |
Apr 20, 2011 | 14.91 | 15.05 | 14.82 | 14.90 | 2,520,760 | +0.19(+1.30%) |
Apr 19, 2011 | 14.91 | 14.98 | 14.62 | 14.71 | 3,577,655 | -0.19(-1.28%) |
Apr 18, 2011 | 15.03 | 15.03 | 14.57 | 14.90 | 4,561,291 | -0.30(-2.00%) |
Apr 15, 2011 | 14.65 | 15.25 | 14.59 | 15.20 | 5,948,160 | +0.73(+5.03%) |
Apr 14, 2011 | 14.35 | 14.57 | 14.32 | 14.47 | 1,696,237 | -0.01(-0.10%) |
Apr 13, 2011 | 14.49 | 14.55 | 14.30 | 14.49 | 1,778,166 | +0.05(+0.37%) |
Apr 12, 2011 | 14.27 | 14.53 | 14.20 | 14.44 | 2,095,295 | +0.09(+0.64%) |
Apr 11, 2011 | 14.55 | 14.67 | 14.29 | 14.34 | 2,551,805 | -0.22(-1.54%) |
Apr 08, 2011 | 14.55 | 14.65 | 14.36 | 14.57 | 3,236,721 | +0.10(+0.68%) |
Apr 07, 2011 | 14.37 | 14.66 | 14.22 | 14.47 | 2,643,173 | +0.08(+0.58%) |
Apr 06, 2011 | 14.40 | 14.56 | 14.23 | 14.39 | 3,117,931 | +0.08(+0.54%) |
Apr 05, 2011 | 13.85 | 14.38 | 13.80 | 14.31 | 3,705,459 | +0.41(+2.93%) |
Apr 04, 2011 | 13.93 | 14.01 | 13.82 | 13.90 | 1,588,125 | +0.01(+0.10%) |