Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.29 | 15.35 | 15.20 | 15.24 | 15,198,324 | +0.01(+0.05%) |
Jun 29, 2011 | 15.27 | 15.33 | 15.18 | 15.23 | 18,361,180 | +0.16(+1.07%) |
Jun 28, 2011 | 14.79 | 15.13 | 14.73 | 15.07 | 15,984,786 | +0.28(+1.92%) |
Jun 27, 2011 | 14.62 | 14.82 | 14.51 | 14.78 | 11,344,108 | +0.17(+1.18%) |
Jun 24, 2011 | 14.75 | 14.75 | 14.56 | 14.61 | 17,394,712 | -0.15(-1.05%) |
Jun 23, 2011 | 14.59 | 14.79 | 14.47 | 14.76 | 16,343,414 | +0.03(+0.20%) |
Jun 22, 2011 | 14.68 | 14.88 | 14.59 | 14.73 | 14,469,033 | +0.06(+0.38%) |
Jun 21, 2011 | 14.71 | 14.74 | 14.55 | 14.68 | 18,597,584 | -0.07(-0.50%) |
Jun 20, 2011 | 14.76 | 14.77 | 14.51 | 14.75 | 14,141,432 | +0.21(+1.43%) |
Jun 17, 2011 | 14.68 | 14.68 | 14.47 | 14.55 | 21,413,000 | -0.04(-0.29%) |
Jun 16, 2011 | 14.63 | 14.66 | 14.51 | 14.59 | 25,600,610 | +0.00(+0.00%) |
Jun 15, 2011 | 14.57 | 14.78 | 14.53 | 14.59 | 20,606,778 | -0.05(-0.33%) |
Jun 14, 2011 | 14.80 | 14.81 | 14.62 | 14.64 | 21,172,064 | -0.07(-0.45%) |
Jun 13, 2011 | 14.46 | 14.80 | 14.44 | 14.70 | 24,053,742 | -0.10(-0.67%) |
Jun 10, 2011 | 15.12 | 15.12 | 14.79 | 14.80 | 16,319,843 | -0.34(-2.26%) |
Jun 09, 2011 | 15.17 | 15.34 | 15.10 | 15.14 | 16,960,696 | +0.00(+0.02%) |
Jun 08, 2011 | 15.10 | 15.21 | 15.00 | 15.14 | 13,593,783 | +0.04(+0.29%) |
Jun 07, 2011 | 15.09 | 15.18 | 14.98 | 15.10 | 13,380,794 | +0.04(+0.29%) |
Jun 06, 2011 | 15.03 | 15.12 | 14.97 | 15.05 | 14,071,899 | -0.05(-0.34%) |
Jun 03, 2011 | 15.07 | 15.24 | 15.00 | 15.10 | 19,001,908 | +0.23(+1.56%) |
May 24, 2011 | 14.90 | 15.01 | 14.76 | 14.87 | 17,239,074 | -0.00(-0.02%) |
May 23, 2011 | 14.90 | 14.93 | 14.79 | 14.87 | 17,745,060 | -0.20(-1.34%) |
May 20, 2011 | 14.96 | 15.16 | 14.92 | 15.08 | 28,643,438 | +0.29(+1.98%) |
May 19, 2011 | 14.89 | 14.93 | 14.71 | 14.78 | 19,102,196 | -0.06(-0.38%) |
May 18, 2011 | 14.85 | 14.86 | 14.71 | 14.84 | 21,724,204 | -0.05(-0.32%) |
May 17, 2011 | 14.92 | 14.92 | 14.75 | 14.89 | 21,883,146 | -0.03(-0.22%) |
May 16, 2011 | 15.07 | 15.15 | 14.87 | 14.92 | 24,091,360 | -0.24(-1.55%) |
May 13, 2011 | 15.22 | 15.42 | 15.10 | 15.16 | 32,246,806 | -0.03(-0.22%) |
May 12, 2011 | 15.00 | 15.21 | 14.98 | 15.19 | 24,619,246 | +0.19(+1.28%) |
May 11, 2011 | 15.14 | 15.15 | 14.83 | 15.00 | 31,280,348 | -0.10(-0.66%) |
May 10, 2011 | 15.18 | 15.29 | 14.97 | 15.10 | 21,611,426 | -0.07(-0.48%) |
May 09, 2011 | 15.04 | 15.28 | 15.03 | 15.17 | 22,100,488 | +0.08(+0.56%) |
May 06, 2011 | 15.05 | 15.21 | 15.03 | 15.09 | 21,179,422 | +0.14(+0.96%) |
May 05, 2011 | 15.18 | 15.22 | 14.92 | 14.94 | 22,976,768 | -0.26(-1.72%) |
May 04, 2011 | 15.30 | 15.36 | 15.05 | 15.21 | 28,410,874 | -0.12(-0.79%) |
May 03, 2011 | 15.02 | 15.35 | 14.83 | 15.33 | 31,835,350 | +0.36(+2.43%) |
May 02, 2011 | 14.95 | 15.05 | 14.35 | 14.96 | 38,276,664 | +0.67(+4.71%) |
Apr 29, 2011 | 14.47 | 14.48 | 14.29 | 14.29 | 36,187,576 | -0.19(-1.30%) |
Apr 28, 2011 | 14.65 | 14.70 | 14.32 | 14.48 | 35,850,224 | -0.20(-1.35%) |
Apr 27, 2011 | 14.58 | 14.72 | 14.50 | 14.68 | 31,843,210 | +0.14(+0.94%) |
Apr 26, 2011 | 14.52 | 14.60 | 14.41 | 14.54 | 25,024,056 | +0.12(+0.82%) |
Apr 25, 2011 | 14.41 | 14.49 | 14.27 | 14.42 | 31,783,354 | +0.05(+0.36%) |
Apr 21, 2011 | 14.55 | 14.72 | 14.33 | 14.37 | 59,939,616 | -0.63(-4.22%) |
Apr 20, 2011 | 15.08 | 15.09 | 14.84 | 15.00 | 31,299,112 | +0.06(+0.37%) |
Apr 19, 2011 | 14.85 | 14.96 | 14.78 | 14.95 | 20,958,630 | +0.11(+0.77%) |
Apr 18, 2011 | 15.22 | 15.23 | 14.81 | 14.83 | 30,479,672 | -0.51(-3.31%) |
Apr 15, 2011 | 15.38 | 15.40 | 15.19 | 15.34 | 21,929,002 | -0.06(-0.36%) |
Apr 14, 2011 | 15.13 | 15.40 | 15.08 | 15.40 | 21,876,382 | +0.18(+1.21%) |
Apr 13, 2011 | 15.22 | 15.37 | 15.12 | 15.21 | 24,135,428 | +0.08(+0.51%) |
Apr 12, 2011 | 15.14 | 15.18 | 15.08 | 15.14 | 11,941,470 | -0.03(-0.22%) |
Apr 11, 2011 | 15.21 | 15.31 | 15.11 | 15.17 | 15,271,592 | -0.01(-0.05%) |
Apr 08, 2011 | 15.34 | 15.36 | 15.10 | 15.18 | 23,916,266 | -0.09(-0.60%) |
Apr 07, 2011 | 15.32 | 15.41 | 15.24 | 15.27 | 19,823,464 | -0.08(-0.55%) |
Apr 06, 2011 | 15.49 | 15.56 | 15.35 | 15.35 | 23,340,098 | -0.04(-0.26%) |
Apr 05, 2011 | 15.68 | 15.73 | 15.34 | 15.39 | 24,715,436 | -0.36(-2.27%) |
Apr 04, 2011 | 15.74 | 15.79 | 15.69 | 15.75 | 16,407,968 | +0.06(+0.35%) |