Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.73 | 17.73 | 17.15 | 17.36 | 29,486,108 | -0.29(-1.62%) |
Jun 29, 2011 | 16.96 | 17.69 | 16.90 | 17.65 | 29,617,584 | +0.80(+4.75%) |
Jun 28, 2011 | 17.09 | 17.14 | 16.77 | 16.85 | 17,874,220 | -0.16(-0.93%) |
Jun 27, 2011 | 16.66 | 17.08 | 16.60 | 17.01 | 22,181,794 | +0.25(+1.49%) |
Jun 24, 2011 | 16.86 | 16.91 | 16.42 | 16.76 | 30,748,784 | -0.11(-0.63%) |
Jun 23, 2011 | 16.84 | 16.93 | 16.53 | 16.87 | 25,827,860 | -0.19(-1.11%) |
Jun 22, 2011 | 17.08 | 17.41 | 17.05 | 17.05 | 16,853,534 | -0.12(-0.70%) |
Jun 21, 2011 | 16.96 | 17.18 | 16.75 | 17.17 | 18,145,066 | +0.28(+1.65%) |
Jun 20, 2011 | 17.02 | 17.04 | 16.85 | 16.90 | 16,614,092 | -0.33(-1.93%) |
Jun 17, 2011 | 16.96 | 17.30 | 16.94 | 17.23 | 29,452,688 | +0.52(+3.12%) |
Jun 16, 2011 | 16.70 | 16.96 | 16.56 | 16.71 | 24,962,768 | +0.05(+0.27%) |
Jun 15, 2011 | 17.07 | 17.24 | 16.65 | 16.66 | 28,880,614 | -0.54(-3.16%) |
Jun 14, 2011 | 17.76 | 17.76 | 17.15 | 17.21 | 23,452,506 | -0.42(-2.40%) |
Jun 13, 2011 | 17.20 | 17.65 | 17.11 | 17.63 | 22,852,934 | +0.51(+2.95%) |
Jun 10, 2011 | 16.88 | 17.33 | 16.67 | 17.12 | 27,038,508 | +0.14(+0.80%) |
Jun 09, 2011 | 16.57 | 17.10 | 16.51 | 16.99 | 18,558,624 | +0.44(+2.64%) |
Jun 08, 2011 | 16.77 | 16.96 | 16.53 | 16.55 | 17,456,746 | -0.25(-1.48%) |
Jun 07, 2011 | 17.10 | 17.21 | 16.80 | 16.80 | 15,590,203 | -0.20(-1.15%) |
Jun 06, 2011 | 17.38 | 17.38 | 16.96 | 16.99 | 23,083,518 | -0.45(-2.60%) |
Jun 03, 2011 | 17.11 | 17.68 | 17.11 | 17.45 | 18,114,154 | -0.31(-1.74%) |
May 24, 2011 | 17.90 | 17.91 | 17.61 | 17.76 | 13,820,636 | -0.12(-0.68%) |
May 23, 2011 | 17.76 | 18.12 | 17.72 | 17.88 | 14,195,072 | -0.11(-0.59%) |
May 20, 2011 | 18.30 | 18.45 | 17.96 | 17.98 | 16,667,811 | -0.35(-1.93%) |
May 19, 2011 | 18.46 | 18.51 | 18.21 | 18.34 | 10,577,383 | -0.05(-0.29%) |
May 18, 2011 | 18.34 | 18.51 | 18.19 | 18.39 | 14,444,279 | +0.13(+0.70%) |
May 17, 2011 | 18.03 | 18.37 | 17.99 | 18.26 | 20,064,750 | +0.24(+1.34%) |
May 16, 2011 | 18.08 | 18.49 | 17.98 | 18.02 | 13,623,128 | -0.19(-1.04%) |
May 13, 2011 | 18.49 | 18.52 | 18.16 | 18.21 | 15,039,762 | -0.29(-1.55%) |
May 12, 2011 | 18.56 | 18.71 | 18.26 | 18.50 | 29,448,230 | -0.08(-0.41%) |
May 11, 2011 | 19.08 | 19.09 | 18.55 | 18.57 | 21,945,316 | -0.64(-3.34%) |
May 10, 2011 | 19.00 | 19.38 | 18.96 | 19.21 | 18,467,352 | +0.29(+1.52%) |
May 09, 2011 | 18.98 | 19.07 | 18.85 | 18.93 | 9,358,631 | -0.12(-0.63%) |
May 06, 2011 | 19.17 | 19.37 | 19.02 | 19.05 | 20,231,790 | +0.08(+0.40%) |
May 05, 2011 | 19.03 | 19.17 | 18.85 | 18.97 | 15,472,073 | -0.20(-1.02%) |
May 04, 2011 | 19.45 | 19.59 | 19.05 | 19.17 | 14,324,549 | -0.24(-1.24%) |
May 03, 2011 | 19.65 | 19.79 | 19.34 | 19.41 | 17,564,748 | -0.23(-1.19%) |
May 02, 2011 | 19.66 | 19.70 | 19.63 | 19.64 | 12,074,386 | -0.09(-0.46%) |
Apr 29, 2011 | 19.58 | 19.81 | 19.48 | 19.73 | 14,641,533 | +0.25(+1.28%) |
Apr 28, 2011 | 19.21 | 19.57 | 19.16 | 19.48 | 21,323,046 | +0.24(+1.25%) |
Apr 27, 2011 | 19.55 | 19.56 | 19.11 | 19.24 | 20,402,538 | -0.23(-1.16%) |
Apr 26, 2011 | 19.46 | 19.63 | 19.44 | 19.47 | 14,214,384 | +0.05(+0.27%) |
Apr 25, 2011 | 19.47 | 19.63 | 19.39 | 19.42 | 17,307,818 | -0.53(-2.64%) |
Apr 21, 2011 | 20.12 | 20.62 | 19.90 | 19.94 | 24,266,818 | +0.33(+1.69%) |
Apr 20, 2011 | 19.91 | 20.24 | 19.51 | 19.61 | 30,387,796 | -0.05(-0.23%) |
Apr 19, 2011 | 20.09 | 20.13 | 19.58 | 19.66 | 16,524,289 | -0.34(-1.69%) |
Apr 18, 2011 | 20.07 | 20.09 | 19.76 | 20.00 | 16,020,023 | -0.32(-1.59%) |
Apr 15, 2011 | 20.27 | 20.46 | 20.17 | 20.32 | 17,919,332 | +0.14(+0.71%) |
Apr 14, 2011 | 20.06 | 20.20 | 19.85 | 20.18 | 14,223,348 | +0.00(+0.00%) |
Apr 13, 2011 | 20.52 | 20.59 | 20.03 | 20.18 | 16,485,835 | -0.02(-0.07%) |
Apr 12, 2011 | 20.01 | 20.24 | 19.92 | 20.19 | 18,592,054 | -0.08(-0.37%) |
Apr 11, 2011 | 20.56 | 20.68 | 20.24 | 20.27 | 13,023,466 | -0.26(-1.25%) |
Apr 08, 2011 | 20.96 | 20.96 | 20.43 | 20.52 | 11,260,420 | -0.28(-1.34%) |
Apr 07, 2011 | 20.94 | 21.27 | 20.79 | 20.80 | 14,131,587 | -0.11(-0.50%) |
Apr 06, 2011 | 20.57 | 20.99 | 20.42 | 20.91 | 15,912,048 | +0.44(+2.13%) |
Apr 05, 2011 | 20.41 | 20.51 | 20.33 | 20.47 | 8,911,770 | +0.06(+0.29%) |
Apr 04, 2011 | 20.78 | 20.79 | 20.36 | 20.41 | 11,983,319 | -0.12(-0.59%) |