Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.57 | 19.85 | 19.07 | 19.14 | 131,907,480 | -0.52(-2.67%) |
Jun 29, 2011 | 17.25 | 19.84 | 16.99 | 19.67 | 145,268,016 | +2.57(+15.00%) |
Jun 28, 2011 | 16.88 | 17.14 | 16.86 | 17.10 | 25,634,974 | +0.32(+1.88%) |
Jun 27, 2011 | 16.77 | 16.82 | 16.61 | 16.79 | 22,975,416 | +0.12(+0.71%) |
Jun 24, 2011 | 17.11 | 17.12 | 16.66 | 16.67 | 43,689,364 | -0.44(-2.58%) |
Jun 23, 2011 | 16.86 | 17.13 | 16.81 | 17.11 | 22,011,820 | +0.15(+0.87%) |
Jun 22, 2011 | 17.03 | 17.26 | 16.94 | 16.96 | 19,506,368 | -0.07(-0.44%) |
Jun 21, 2011 | 16.94 | 17.08 | 16.85 | 17.04 | 27,832,946 | +0.21(+1.27%) |
Jun 20, 2011 | 16.82 | 16.87 | 16.80 | 16.82 | 24,808,808 | -0.09(-0.51%) |
Jun 17, 2011 | 17.13 | 17.15 | 16.86 | 16.91 | 28,453,596 | -0.10(-0.60%) |
Jun 16, 2011 | 16.99 | 17.13 | 16.90 | 17.01 | 23,152,384 | +0.01(+0.05%) |
Jun 15, 2011 | 17.16 | 17.27 | 17.00 | 17.00 | 25,060,490 | -0.25(-1.44%) |
Jun 14, 2011 | 17.07 | 17.33 | 17.00 | 17.25 | 33,046,544 | +0.24(+1.43%) |
Jun 13, 2011 | 17.01 | 17.07 | 16.88 | 17.01 | 22,908,798 | +0.04(+0.23%) |
Jun 10, 2011 | 17.32 | 17.34 | 16.94 | 16.97 | 32,426,598 | -0.40(-2.28%) |
Jun 09, 2011 | 17.33 | 17.43 | 17.24 | 17.37 | 35,291,792 | -0.06(-0.36%) |
Jun 08, 2011 | 17.88 | 17.88 | 16.90 | 17.43 | 88,859,616 | -0.71(-3.90%) |
Jun 07, 2011 | 17.90 | 18.21 | 17.84 | 18.14 | 30,653,592 | +0.37(+2.07%) |
Jun 06, 2011 | 17.95 | 18.08 | 17.76 | 17.77 | 19,396,152 | -0.21(-1.18%) |
Jun 03, 2011 | 18.13 | 18.26 | 17.94 | 17.98 | 20,857,998 | +0.35(+1.97%) |
May 24, 2011 | 17.50 | 17.67 | 17.42 | 17.63 | 16,315,938 | +0.15(+0.88%) |
May 23, 2011 | 17.52 | 17.66 | 17.40 | 17.48 | 20,099,178 | -0.30(-1.67%) |
May 20, 2011 | 18.03 | 18.14 | 17.77 | 17.77 | 18,950,954 | -0.32(-1.77%) |
May 19, 2011 | 18.21 | 18.21 | 18.04 | 18.09 | 16,454,887 | -0.08(-0.46%) |
May 18, 2011 | 18.27 | 18.27 | 18.06 | 18.18 | 22,154,162 | -0.10(-0.55%) |
May 17, 2011 | 18.10 | 18.32 | 18.09 | 18.28 | 24,379,342 | +0.15(+0.83%) |
May 16, 2011 | 17.95 | 18.44 | 17.94 | 18.13 | 20,686,658 | +0.01(+0.04%) |
May 13, 2011 | 18.14 | 18.18 | 18.07 | 18.12 | 23,691,326 | -0.00(-0.02%) |
May 12, 2011 | 17.94 | 18.15 | 17.93 | 18.13 | 27,548,118 | +0.13(+0.74%) |
May 11, 2011 | 18.19 | 18.20 | 17.90 | 17.99 | 19,479,814 | -0.23(-1.26%) |
May 10, 2011 | 18.14 | 18.30 | 18.08 | 18.22 | 21,734,558 | +0.11(+0.61%) |
May 09, 2011 | 17.95 | 18.14 | 17.92 | 18.11 | 21,054,108 | +0.10(+0.57%) |
May 06, 2011 | 17.80 | 18.11 | 17.75 | 18.01 | 32,811,992 | +0.16(+0.90%) |
May 05, 2011 | 17.94 | 18.00 | 17.73 | 17.85 | 23,075,074 | -0.24(-1.34%) |
May 04, 2011 | 18.11 | 18.18 | 17.93 | 18.09 | 19,117,628 | -0.05(-0.29%) |
May 03, 2011 | 18.06 | 18.18 | 17.98 | 18.14 | 20,887,706 | +0.20(+1.09%) |
May 02, 2011 | 17.94 | 17.98 | 17.92 | 17.95 | 14,889,118 | +0.23(+1.31%) |
Apr 29, 2011 | 17.62 | 17.79 | 16.83 | 17.72 | 11,991,126 | +0.10(+0.59%) |
Apr 28, 2011 | 17.88 | 17.88 | 17.59 | 17.61 | 12,596,619 | -0.28(-1.56%) |
Apr 27, 2011 | 17.87 | 17.91 | 17.66 | 17.89 | 9,908,269 | +0.03(+0.15%) |
Apr 26, 2011 | 17.64 | 17.92 | 17.55 | 17.86 | 16,679,043 | +0.23(+1.30%) |
Apr 25, 2011 | 17.60 | 17.66 | 17.53 | 17.63 | 7,855,815 | -0.00(-0.01%) |
Apr 21, 2011 | 17.54 | 17.68 | 17.47 | 17.64 | 12,124,655 | +0.09(+0.52%) |
Apr 20, 2011 | 17.37 | 17.67 | 17.33 | 17.55 | 16,372,691 | +0.33(+1.91%) |
Apr 19, 2011 | 17.12 | 17.23 | 17.05 | 17.22 | 15,725,493 | +0.05(+0.32%) |
Apr 18, 2011 | 17.14 | 17.30 | 17.11 | 17.16 | 16,909,320 | -0.18(-1.03%) |
Apr 15, 2011 | 17.34 | 17.46 | 17.25 | 17.34 | 22,336,836 | +0.04(+0.21%) |
Apr 14, 2011 | 17.49 | 17.52 | 17.27 | 17.31 | 20,514,722 | -0.27(-1.54%) |
Apr 13, 2011 | 17.54 | 17.69 | 17.51 | 17.58 | 20,137,890 | +0.11(+0.61%) |
Apr 12, 2011 | 17.44 | 17.59 | 17.41 | 17.47 | 22,613,256 | -0.15(-0.87%) |
Apr 11, 2011 | 17.42 | 17.63 | 17.39 | 17.62 | 20,951,534 | +0.22(+1.29%) |
Apr 08, 2011 | 17.42 | 17.63 | 17.31 | 17.40 | 26,441,180 | +0.07(+0.41%) |
Apr 07, 2011 | 17.26 | 17.36 | 17.17 | 17.33 | 24,357,652 | +0.09(+0.54%) |
Apr 06, 2011 | 17.17 | 17.24 | 17.13 | 17.24 | 19,991,850 | +0.09(+0.50%) |
Apr 05, 2011 | 17.05 | 17.22 | 16.96 | 17.15 | 19,946,402 | +0.09(+0.51%) |
Apr 04, 2011 | 16.82 | 17.07 | 16.79 | 17.06 | 17,119,592 | +0.23(+1.37%) |