Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.24 | 15.59 | 15.13 | 15.37 | 8,510,009 | +0.24(+1.61%) |
Jun 29, 2011 | 14.72 | 15.36 | 14.65 | 15.13 | 12,251,613 | +0.74(+5.15%) |
Jun 28, 2011 | 14.02 | 14.41 | 13.99 | 14.39 | 6,103,490 | +0.44(+3.15%) |
Jun 27, 2011 | 13.80 | 14.00 | 13.63 | 13.95 | 8,054,410 | +0.08(+0.56%) |
Jun 24, 2011 | 14.17 | 14.29 | 13.82 | 13.87 | 4,835,477 | -0.24(-1.73%) |
Jun 23, 2011 | 13.91 | 14.15 | 13.67 | 14.12 | 9,529,949 | -0.04(-0.28%) |
Jun 22, 2011 | 14.09 | 14.50 | 14.09 | 14.16 | 6,547,308 | +0.06(+0.41%) |
Jun 21, 2011 | 14.00 | 14.27 | 13.99 | 14.10 | 5,876,266 | +0.26(+1.90%) |
Jun 20, 2011 | 13.72 | 13.90 | 13.66 | 13.83 | 5,351,563 | +0.02(+0.14%) |
Jun 17, 2011 | 14.15 | 14.24 | 13.66 | 13.81 | 9,040,819 | -0.17(-1.19%) |
Jun 16, 2011 | 14.64 | 14.65 | 13.79 | 13.98 | 12,433,382 | -0.79(-5.35%) |
Jun 15, 2011 | 14.96 | 15.27 | 14.67 | 14.77 | 9,853,745 | -0.19(-1.24%) |
Jun 14, 2011 | 14.56 | 15.10 | 14.52 | 14.96 | 8,899,494 | +0.57(+3.93%) |
Jun 13, 2011 | 14.90 | 14.94 | 14.18 | 14.39 | 8,275,788 | -0.45(-3.06%) |
Jun 10, 2011 | 14.32 | 15.05 | 14.30 | 14.84 | 13,255,511 | +0.51(+3.57%) |
Jun 09, 2011 | 14.16 | 14.42 | 14.12 | 14.33 | 4,877,914 | +0.23(+1.66%) |
Jun 08, 2011 | 14.15 | 14.35 | 14.04 | 14.10 | 6,049,287 | -0.08(-0.55%) |
Jun 07, 2011 | 14.16 | 14.42 | 14.08 | 14.17 | 4,823,359 | +0.12(+0.83%) |
Jun 06, 2011 | 14.60 | 14.60 | 14.06 | 14.06 | 6,585,725 | -0.57(-3.87%) |
Jun 03, 2011 | 14.17 | 15.00 | 14.17 | 14.62 | 12,731,917 | +0.54(+3.81%) |
May 24, 2011 | 13.95 | 14.48 | 13.87 | 14.09 | 9,748,969 | +0.35(+2.56%) |
May 23, 2011 | 13.97 | 14.08 | 13.72 | 13.74 | 9,235,841 | -0.05(-0.35%) |
May 20, 2011 | 13.97 | 14.05 | 13.71 | 13.78 | 5,379,777 | -0.23(-1.67%) |
May 19, 2011 | 14.35 | 14.40 | 13.96 | 14.02 | 5,385,338 | -0.27(-1.91%) |
May 18, 2011 | 13.98 | 14.42 | 13.85 | 14.29 | 8,147,029 | +0.31(+2.23%) |
May 17, 2011 | 13.74 | 14.02 | 13.45 | 13.98 | 9,675,063 | +0.22(+1.63%) |
May 16, 2011 | 13.82 | 14.20 | 13.72 | 13.76 | 6,983,652 | -0.13(-0.91%) |
May 13, 2011 | 14.38 | 14.38 | 13.71 | 13.88 | 9,610,236 | -0.46(-3.20%) |
May 12, 2011 | 14.20 | 14.51 | 14.05 | 14.34 | 7,646,251 | +0.11(+0.75%) |
May 11, 2011 | 14.78 | 14.81 | 14.20 | 14.23 | 8,162,316 | -0.52(-3.51%) |
May 10, 2011 | 14.85 | 14.89 | 14.55 | 14.75 | 5,851,316 | -0.02(-0.13%) |
May 09, 2011 | 14.59 | 14.86 | 14.44 | 14.77 | 7,076,652 | +0.27(+1.88%) |
May 06, 2011 | 14.89 | 14.97 | 14.44 | 14.50 | 9,781,489 | -0.17(-1.19%) |
May 05, 2011 | 14.86 | 15.05 | 14.57 | 14.67 | 12,024,071 | -0.37(-2.46%) |
May 04, 2011 | 15.42 | 15.46 | 14.99 | 15.04 | 9,583,074 | -0.35(-2.27%) |
May 03, 2011 | 15.28 | 15.62 | 15.20 | 15.39 | 6,943,213 | +0.11(+0.70%) |
May 02, 2011 | 15.31 | 15.32 | 15.26 | 15.28 | 7,990,665 | -0.52(-3.26%) |
Apr 29, 2011 | 15.87 | 16.02 | 15.72 | 15.80 | 4,342,689 | -0.07(-0.43%) |
Apr 28, 2011 | 15.99 | 16.16 | 15.80 | 15.87 | 5,916,697 | -0.14(-0.85%) |
Apr 27, 2011 | 16.49 | 16.52 | 15.77 | 16.00 | 11,768,474 | -0.49(-2.95%) |
Apr 26, 2011 | 16.14 | 16.60 | 15.87 | 16.49 | 17,929,512 | +0.99(+6.40%) |
Apr 25, 2011 | 15.69 | 15.73 | 15.45 | 15.50 | 5,853,843 | -0.13(-0.81%) |
Apr 21, 2011 | 15.81 | 15.81 | 15.48 | 15.63 | 4,306,743 | -0.11(-0.68%) |
Apr 20, 2011 | 15.88 | 15.94 | 15.55 | 15.73 | 6,363,063 | +0.10(+0.62%) |
Apr 19, 2011 | 15.09 | 15.70 | 15.09 | 15.63 | 10,663,663 | +0.67(+4.48%) |
Apr 18, 2011 | 14.67 | 15.03 | 14.67 | 14.96 | 7,126,761 | +0.04(+0.26%) |
Apr 15, 2011 | 15.01 | 15.01 | 14.67 | 14.93 | 6,382,269 | -0.09(-0.58%) |
Apr 14, 2011 | 14.60 | 15.12 | 14.60 | 15.01 | 6,901,296 | +0.23(+1.58%) |
Apr 13, 2011 | 15.05 | 15.06 | 14.57 | 14.78 | 6,867,953 | -0.08(-0.52%) |
Apr 12, 2011 | 14.66 | 14.95 | 14.45 | 14.86 | 7,785,379 | +0.02(+0.13%) |
Apr 11, 2011 | 15.35 | 15.37 | 14.75 | 14.84 | 8,511,769 | -0.51(-3.30%) |
Apr 08, 2011 | 15.81 | 15.92 | 15.20 | 15.34 | 8,790,263 | -0.39(-2.47%) |
Apr 07, 2011 | 15.93 | 16.13 | 15.63 | 15.73 | 6,714,684 | -0.16(-0.98%) |
Apr 06, 2011 | 16.33 | 16.34 | 15.80 | 15.89 | 8,545,547 | -0.19(-1.21%) |
Apr 05, 2011 | 15.48 | 16.33 | 15.43 | 16.08 | 11,004,495 | +0.55(+3.57%) |
Apr 04, 2011 | 15.54 | 15.80 | 15.38 | 15.53 | 7,698,390 | +0.09(+0.57%) |