Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.53 | 19.81 | 19.03 | 19.11 | 132,151,600 | -0.52(-2.67%) |
Jun 29, 2011 | 17.22 | 19.80 | 16.96 | 19.63 | 145,536,848 | +2.56(+15.00%) |
Jun 28, 2011 | 16.85 | 17.11 | 16.83 | 17.07 | 25,682,416 | +0.32(+1.88%) |
Jun 27, 2011 | 16.73 | 16.79 | 16.58 | 16.76 | 23,017,936 | +0.12(+0.71%) |
Jun 24, 2011 | 17.08 | 17.09 | 16.63 | 16.64 | 43,770,220 | -0.44(-2.58%) |
Jun 23, 2011 | 16.83 | 17.10 | 16.78 | 17.08 | 22,052,556 | +0.15(+0.87%) |
Jun 22, 2011 | 17.00 | 17.23 | 16.91 | 16.93 | 19,542,468 | -0.07(-0.44%) |
Jun 21, 2011 | 16.91 | 17.05 | 16.82 | 17.01 | 27,884,456 | +0.21(+1.27%) |
Jun 20, 2011 | 16.79 | 16.84 | 16.77 | 16.79 | 24,854,722 | -0.09(-0.51%) |
Jun 17, 2011 | 17.10 | 17.12 | 16.83 | 16.88 | 28,506,254 | -0.10(-0.60%) |
Jun 16, 2011 | 16.96 | 17.10 | 16.87 | 16.98 | 23,195,232 | +0.01(+0.05%) |
Jun 15, 2011 | 17.13 | 17.24 | 16.97 | 16.97 | 25,106,868 | -0.25(-1.44%) |
Jun 14, 2011 | 17.03 | 17.30 | 16.97 | 17.22 | 33,107,704 | +0.24(+1.43%) |
Jun 13, 2011 | 16.97 | 17.04 | 16.85 | 16.98 | 22,951,194 | +0.04(+0.23%) |
Jun 10, 2011 | 17.28 | 17.31 | 16.91 | 16.94 | 32,486,610 | -0.39(-2.28%) |
Jun 09, 2011 | 17.30 | 17.40 | 17.21 | 17.33 | 35,357,104 | -0.06(-0.37%) |
Jun 08, 2011 | 17.85 | 17.85 | 16.87 | 17.40 | 89,024,072 | -0.71(-3.90%) |
Jun 07, 2011 | 17.87 | 18.17 | 17.81 | 18.10 | 30,710,322 | +0.37(+2.07%) |
Jun 06, 2011 | 17.92 | 18.05 | 17.72 | 17.73 | 19,432,048 | -0.21(-1.18%) |
Jun 03, 2011 | 18.10 | 18.22 | 17.91 | 17.95 | 20,896,600 | +0.35(+1.97%) |
May 24, 2011 | 17.46 | 17.64 | 17.39 | 17.60 | 16,346,133 | +0.15(+0.88%) |
May 23, 2011 | 17.48 | 17.63 | 17.37 | 17.44 | 20,136,374 | -0.30(-1.67%) |
May 20, 2011 | 17.99 | 18.11 | 17.74 | 17.74 | 18,986,026 | -0.32(-1.77%) |
May 19, 2011 | 18.17 | 18.17 | 18.01 | 18.06 | 16,485,340 | -0.08(-0.46%) |
May 18, 2011 | 18.24 | 18.24 | 18.02 | 18.15 | 22,195,162 | -0.10(-0.55%) |
May 17, 2011 | 18.06 | 18.29 | 18.05 | 18.24 | 24,424,460 | +0.15(+0.83%) |
May 16, 2011 | 17.92 | 18.40 | 17.91 | 18.10 | 20,724,942 | +0.01(+0.04%) |
May 13, 2011 | 18.11 | 18.15 | 18.04 | 18.09 | 23,735,170 | -0.00(-0.02%) |
May 12, 2011 | 17.90 | 18.12 | 17.90 | 18.09 | 27,599,100 | +0.13(+0.74%) |
May 11, 2011 | 18.16 | 18.17 | 17.87 | 17.96 | 19,515,864 | -0.23(-1.26%) |
May 10, 2011 | 18.10 | 18.27 | 18.05 | 18.19 | 21,774,782 | +0.11(+0.61%) |
May 09, 2011 | 17.91 | 18.10 | 17.89 | 18.08 | 21,093,072 | +0.10(+0.57%) |
May 06, 2011 | 17.77 | 18.08 | 17.72 | 17.98 | 32,872,716 | +0.16(+0.90%) |
May 05, 2011 | 17.91 | 17.97 | 17.70 | 17.81 | 23,117,778 | -0.24(-1.34%) |
May 04, 2011 | 18.08 | 18.14 | 17.89 | 18.06 | 19,153,008 | -0.05(-0.29%) |
May 03, 2011 | 18.03 | 18.15 | 17.95 | 18.11 | 20,926,362 | +0.19(+1.09%) |
May 02, 2011 | 17.91 | 17.94 | 17.89 | 17.91 | 14,916,672 | +0.23(+1.31%) |
Apr 29, 2011 | 17.59 | 17.76 | 16.80 | 17.68 | 12,013,317 | +0.10(+0.59%) |
Apr 28, 2011 | 17.85 | 17.85 | 17.55 | 17.58 | 12,619,931 | -0.28(-1.56%) |
Apr 27, 2011 | 17.84 | 17.88 | 17.63 | 17.86 | 9,926,605 | +0.03(+0.15%) |
Apr 26, 2011 | 17.61 | 17.88 | 17.52 | 17.83 | 16,709,909 | +0.23(+1.30%) |
Apr 25, 2011 | 17.57 | 17.63 | 17.50 | 17.60 | 7,870,353 | -0.00(-0.01%) |
Apr 21, 2011 | 17.51 | 17.65 | 17.44 | 17.60 | 12,147,093 | +0.09(+0.52%) |
Apr 20, 2011 | 17.34 | 17.64 | 17.30 | 17.51 | 16,402,991 | +0.33(+1.91%) |
Apr 19, 2011 | 17.09 | 17.20 | 17.01 | 17.19 | 15,754,595 | +0.05(+0.32%) |
Apr 18, 2011 | 17.11 | 17.27 | 17.08 | 17.13 | 16,940,614 | -0.18(-1.03%) |
Apr 15, 2011 | 17.31 | 17.43 | 17.22 | 17.31 | 22,378,174 | +0.04(+0.21%) |
Apr 14, 2011 | 17.46 | 17.49 | 17.24 | 17.27 | 20,552,688 | -0.27(-1.54%) |
Apr 13, 2011 | 17.51 | 17.65 | 17.48 | 17.54 | 20,175,158 | +0.11(+0.61%) |
Apr 12, 2011 | 17.41 | 17.56 | 17.38 | 17.44 | 22,655,104 | -0.15(-0.87%) |
Apr 11, 2011 | 17.38 | 17.60 | 17.36 | 17.59 | 20,990,308 | +0.22(+1.29%) |
Apr 08, 2011 | 17.39 | 17.59 | 17.28 | 17.37 | 26,490,112 | +0.07(+0.41%) |
Apr 07, 2011 | 17.23 | 17.33 | 17.14 | 17.30 | 24,402,730 | +0.09(+0.54%) |
Apr 06, 2011 | 17.14 | 17.20 | 17.10 | 17.20 | 20,028,848 | +0.09(+0.50%) |
Apr 05, 2011 | 17.02 | 17.19 | 16.93 | 17.12 | 19,983,316 | +0.09(+0.50%) |
Apr 04, 2011 | 16.79 | 17.03 | 16.76 | 17.03 | 17,151,276 | +0.23(+1.37%) |