Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.12 | 17.50 | 17.09 | 17.45 | 4,802,529 | +0.44(+2.59%) |
Jun 29, 2011 | 17.09 | 17.24 | 16.89 | 17.01 | 4,586,099 | +0.13(+0.77%) |
Jun 28, 2011 | 16.81 | 16.98 | 16.76 | 16.88 | 3,353,621 | +0.16(+0.98%) |
Jun 27, 2011 | 16.52 | 16.89 | 16.40 | 16.71 | 3,911,722 | +0.18(+1.10%) |
Jun 24, 2011 | 16.49 | 16.60 | 16.32 | 16.53 | 8,385,137 | +0.03(+0.21%) |
Jun 23, 2011 | 16.59 | 16.64 | 16.21 | 16.50 | 9,174,887 | -0.30(-1.80%) |
Jun 22, 2011 | 16.60 | 17.45 | 16.60 | 16.80 | 10,706,686 | +0.52(+3.18%) |
Jun 21, 2011 | 15.85 | 16.39 | 15.77 | 16.28 | 6,937,251 | +0.51(+3.23%) |
Jun 20, 2011 | 15.75 | 15.83 | 15.65 | 15.77 | 4,859,648 | -0.03(-0.16%) |
Jun 17, 2011 | 16.05 | 16.21 | 15.58 | 15.80 | 7,315,637 | -0.27(-1.67%) |
Jun 16, 2011 | 16.40 | 16.46 | 15.94 | 16.07 | 5,018,846 | -0.28(-1.69%) |
Jun 15, 2011 | 16.80 | 16.80 | 16.32 | 16.34 | 3,671,977 | -0.71(-4.15%) |
Jun 14, 2011 | 16.80 | 17.22 | 16.77 | 17.05 | 2,116,282 | +0.50(+3.03%) |
Jun 13, 2011 | 16.53 | 16.73 | 16.52 | 16.55 | 2,698,922 | +0.07(+0.42%) |
Jun 10, 2011 | 16.71 | 16.81 | 16.31 | 16.48 | 3,434,829 | -0.39(-2.30%) |
Jun 09, 2011 | 16.71 | 17.01 | 16.52 | 16.87 | 1,908,384 | +0.21(+1.24%) |
Jun 08, 2011 | 17.10 | 17.16 | 16.59 | 16.66 | 2,646,230 | -0.52(-3.02%) |
Jun 07, 2011 | 17.12 | 17.50 | 17.11 | 17.18 | 2,499,531 | +0.07(+0.40%) |
Jun 06, 2011 | 17.16 | 17.39 | 17.03 | 17.11 | 2,867,771 | -0.12(-0.70%) |
Jun 03, 2011 | 17.57 | 17.71 | 17.12 | 17.23 | 3,846,600 | -0.37(-2.11%) |
May 24, 2011 | 17.81 | 18.08 | 17.60 | 17.60 | 2,783,936 | -0.16(-0.92%) |
May 23, 2011 | 17.55 | 17.92 | 17.31 | 17.77 | 3,941,619 | -0.15(-0.82%) |
May 20, 2011 | 18.03 | 18.03 | 17.66 | 17.92 | 2,714,779 | -0.10(-0.58%) |
May 19, 2011 | 18.14 | 18.17 | 17.79 | 18.02 | 2,229,227 | -0.01(-0.05%) |
May 18, 2011 | 17.90 | 18.20 | 17.71 | 18.03 | 3,743,930 | +0.11(+0.63%) |
May 17, 2011 | 18.09 | 18.17 | 17.60 | 17.92 | 5,070,592 | -0.34(-1.85%) |
May 16, 2011 | 18.58 | 18.89 | 18.17 | 18.25 | 3,083,341 | -0.39(-2.09%) |
May 13, 2011 | 18.67 | 18.93 | 18.54 | 18.64 | 3,826,981 | -0.01(-0.05%) |
May 12, 2011 | 18.36 | 18.84 | 18.24 | 18.65 | 3,698,959 | +0.07(+0.37%) |
May 11, 2011 | 18.68 | 18.83 | 18.45 | 18.58 | 4,838,212 | -0.14(-0.74%) |
May 10, 2011 | 18.52 | 18.77 | 18.45 | 18.72 | 4,079,723 | +0.32(+1.73%) |
May 09, 2011 | 18.05 | 18.54 | 18.03 | 18.40 | 4,873,518 | +0.33(+1.81%) |
May 06, 2011 | 17.89 | 18.14 | 17.53 | 18.07 | 7,918,223 | +0.45(+2.54%) |
May 05, 2011 | 16.65 | 18.02 | 16.65 | 17.62 | 7,485,899 | +0.84(+5.03%) |
May 04, 2011 | 17.37 | 17.47 | 16.68 | 16.78 | 6,873,200 | -0.59(-3.37%) |
May 03, 2011 | 17.47 | 17.56 | 17.07 | 17.37 | 4,575,165 | -0.10(-0.59%) |
May 02, 2011 | 17.45 | 17.50 | 17.42 | 17.47 | 4,776,951 | +0.39(+2.27%) |
Apr 29, 2011 | 17.50 | 17.56 | 16.88 | 17.08 | 10,483,075 | -0.85(-4.75%) |
Apr 28, 2011 | 17.91 | 18.04 | 17.69 | 17.93 | 5,180,474 | -0.08(-0.43%) |
Apr 27, 2011 | 17.63 | 18.08 | 17.50 | 18.01 | 4,313,978 | +0.37(+2.10%) |
Apr 26, 2011 | 17.28 | 17.98 | 17.03 | 17.64 | 5,163,871 | +0.45(+2.60%) |
Apr 25, 2011 | 17.31 | 17.64 | 17.17 | 17.19 | 3,723,959 | +0.05(+0.30%) |
Apr 21, 2011 | 17.14 | 17.18 | 16.82 | 17.14 | 3,028,945 | +0.24(+1.43%) |
Apr 20, 2011 | 16.78 | 17.11 | 16.76 | 16.90 | 3,669,335 | +0.54(+3.32%) |
Apr 19, 2011 | 16.20 | 16.63 | 16.08 | 16.36 | 5,244,177 | +0.18(+1.12%) |
Apr 18, 2011 | 16.23 | 16.37 | 15.95 | 16.18 | 3,412,593 | -0.34(-2.03%) |
Apr 15, 2011 | 16.40 | 16.65 | 16.21 | 16.51 | 4,956,588 | +0.20(+1.21%) |
Apr 14, 2011 | 16.45 | 16.54 | 16.20 | 16.32 | 3,413,628 | -0.28(-1.66%) |
Apr 13, 2011 | 16.62 | 16.79 | 16.47 | 16.59 | 3,946,739 | +0.15(+0.94%) |
Apr 12, 2011 | 16.44 | 16.49 | 16.16 | 16.44 | 6,175,055 | -0.15(-0.93%) |
Apr 11, 2011 | 17.01 | 17.04 | 16.50 | 16.59 | 6,137,466 | -0.45(-2.63%) |
Apr 08, 2011 | 17.65 | 17.70 | 16.94 | 17.04 | 4,099,205 | -0.48(-2.75%) |
Apr 07, 2011 | 17.50 | 17.62 | 17.24 | 17.52 | 3,823,202 | -0.05(-0.29%) |
Apr 06, 2011 | 17.75 | 17.87 | 17.44 | 17.57 | 2,507,657 | -0.03(-0.15%) |
Apr 05, 2011 | 17.54 | 18.07 | 17.47 | 17.60 | 4,886,532 | -0.03(-0.15%) |
Apr 04, 2011 | 17.42 | 17.65 | 17.24 | 17.62 | 3,921,533 | +0.37(+2.15%) |