Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.27 | 19.53 | 19.27 | 19.43 | 20,435,436 | +0.04(+0.22%) |
Jun 29, 2011 | 19.36 | 19.51 | 19.04 | 19.39 | 29,438,030 | -0.03(-0.13%) |
Jun 28, 2011 | 18.41 | 19.56 | 18.39 | 19.41 | 69,978,896 | +1.79(+10.14%) |
Jun 27, 2011 | 17.47 | 17.87 | 17.47 | 17.62 | 26,504,020 | +0.09(+0.54%) |
Jun 24, 2011 | 17.73 | 17.81 | 17.43 | 17.53 | 18,020,700 | -0.22(-1.23%) |
Jun 23, 2011 | 17.57 | 17.78 | 17.41 | 17.75 | 19,782,182 | +0.05(+0.29%) |
Jun 22, 2011 | 18.11 | 18.23 | 17.67 | 17.70 | 21,269,538 | -0.55(-3.03%) |
Jun 21, 2011 | 17.95 | 18.32 | 17.93 | 18.25 | 10,724,289 | +0.28(+1.54%) |
Jun 20, 2011 | 17.85 | 18.01 | 17.85 | 17.97 | 10,583,460 | +0.46(+2.61%) |
Jun 17, 2011 | 17.45 | 17.62 | 17.45 | 17.51 | 12,150,392 | +0.18(+1.02%) |
Jun 16, 2011 | 17.38 | 17.44 | 17.15 | 17.34 | 10,526,765 | -0.02(-0.12%) |
Jun 15, 2011 | 17.61 | 17.69 | 17.25 | 17.36 | 13,220,951 | -0.40(-2.25%) |
Jun 14, 2011 | 17.53 | 17.80 | 17.51 | 17.76 | 13,583,112 | +0.37(+2.15%) |
Jun 13, 2011 | 17.22 | 17.68 | 17.21 | 17.38 | 12,490,106 | +0.18(+1.07%) |
Jun 10, 2011 | 17.40 | 17.61 | 17.18 | 17.20 | 11,485,310 | -0.22(-1.25%) |
Jun 09, 2011 | 17.34 | 17.56 | 17.33 | 17.42 | 11,044,363 | +0.12(+0.71%) |
Jun 08, 2011 | 17.60 | 17.70 | 17.25 | 17.30 | 14,152,306 | -0.39(-2.20%) |
Jun 07, 2011 | 17.32 | 17.78 | 17.31 | 17.68 | 15,988,188 | +0.46(+2.67%) |
Jun 06, 2011 | 17.35 | 17.48 | 17.22 | 17.22 | 10,527,918 | -0.13(-0.73%) |
Jun 03, 2011 | 17.38 | 17.57 | 17.32 | 17.35 | 13,035,986 | -0.79(-4.36%) |
May 24, 2011 | 18.03 | 18.23 | 17.99 | 18.14 | 6,689,222 | +0.15(+0.85%) |
May 23, 2011 | 18.09 | 18.23 | 17.96 | 17.99 | 10,589,265 | -0.31(-1.68%) |
May 20, 2011 | 18.59 | 18.60 | 18.15 | 18.30 | 11,772,543 | -0.23(-1.23%) |
May 19, 2011 | 18.33 | 18.54 | 18.30 | 18.53 | 9,568,648 | +0.28(+1.51%) |
May 18, 2011 | 18.26 | 18.42 | 18.19 | 18.25 | 11,455,462 | -0.01(-0.07%) |
May 17, 2011 | 18.25 | 18.29 | 18.06 | 18.26 | 11,588,909 | -0.08(-0.45%) |
May 16, 2011 | 18.45 | 18.56 | 18.29 | 18.34 | 12,384,081 | -0.21(-1.15%) |
May 13, 2011 | 18.23 | 18.62 | 18.22 | 18.56 | 16,790,848 | +0.36(+1.99%) |
May 12, 2011 | 17.78 | 18.22 | 17.74 | 18.20 | 11,896,735 | +0.41(+2.32%) |
May 11, 2011 | 17.89 | 18.00 | 17.68 | 17.78 | 9,996,059 | -0.18(-1.01%) |
May 10, 2011 | 17.91 | 18.01 | 17.80 | 17.96 | 12,092,236 | +0.13(+0.71%) |
May 09, 2011 | 17.60 | 17.85 | 17.58 | 17.84 | 7,596,533 | +0.19(+1.09%) |
May 06, 2011 | 17.90 | 17.95 | 17.59 | 17.65 | 11,184,646 | -0.13(-0.71%) |
May 05, 2011 | 17.79 | 17.93 | 17.66 | 17.77 | 11,192,515 | -0.04(-0.22%) |
May 04, 2011 | 17.74 | 17.86 | 17.51 | 17.81 | 13,893,634 | +0.24(+1.38%) |
May 03, 2011 | 17.72 | 17.77 | 17.54 | 17.57 | 10,122,850 | -0.12(-0.71%) |
May 02, 2011 | 17.67 | 17.70 | 17.65 | 17.69 | 14,398,439 | -0.02(-0.10%) |
Apr 29, 2011 | 17.70 | 17.76 | 17.59 | 17.71 | 10,278,022 | -0.05(-0.30%) |
Apr 28, 2011 | 17.44 | 17.80 | 17.34 | 17.76 | 11,694,652 | +0.31(+1.79%) |
Apr 27, 2011 | 17.22 | 17.48 | 17.19 | 17.45 | 11,598,879 | +0.25(+1.45%) |
Apr 26, 2011 | 17.23 | 17.34 | 17.08 | 17.20 | 8,503,840 | -0.03(-0.19%) |
Apr 25, 2011 | 17.35 | 17.37 | 17.18 | 17.23 | 8,106,093 | -0.02(-0.10%) |
Apr 21, 2011 | 17.35 | 17.35 | 17.18 | 17.25 | 10,117,379 | +0.03(+0.15%) |
Apr 20, 2011 | 17.09 | 17.26 | 17.05 | 17.23 | 17,274,402 | +0.29(+1.70%) |
Apr 19, 2011 | 16.92 | 17.11 | 16.89 | 16.94 | 12,553,868 | +0.03(+0.19%) |
Apr 18, 2011 | 16.80 | 16.92 | 16.61 | 16.91 | 13,414,264 | -0.03(-0.19%) |
Apr 15, 2011 | 17.30 | 17.30 | 16.92 | 16.94 | 15,974,731 | -0.29(-1.69%) |
Apr 14, 2011 | 16.97 | 17.27 | 16.92 | 17.23 | 16,371,116 | +0.14(+0.84%) |
Apr 13, 2011 | 16.82 | 17.11 | 16.81 | 17.08 | 14,011,532 | +0.26(+1.55%) |
Apr 12, 2011 | 16.68 | 16.86 | 16.64 | 16.82 | 10,284,507 | +0.02(+0.09%) |
Apr 11, 2011 | 16.62 | 16.81 | 16.62 | 16.81 | 9,660,734 | +0.16(+0.96%) |
Apr 08, 2011 | 16.92 | 17.00 | 16.58 | 16.65 | 12,515,283 | -0.15(-0.90%) |
Apr 07, 2011 | 16.92 | 16.92 | 16.57 | 16.80 | 17,225,334 | -0.12(-0.74%) |
Apr 06, 2011 | 16.92 | 17.00 | 16.83 | 16.92 | 18,226,186 | +0.16(+0.95%) |
Apr 05, 2011 | 16.60 | 16.78 | 16.53 | 16.77 | 14,852,685 | +0.11(+0.67%) |
Apr 04, 2011 | 16.52 | 16.69 | 16.43 | 16.65 | 11,580,365 | +0.19(+1.15%) |