Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.25 | 19.51 | 19.25 | 19.42 | 20,447,764 | +0.04(+0.22%) |
Jun 29, 2011 | 19.35 | 19.50 | 19.03 | 19.37 | 29,455,788 | -0.03(-0.13%) |
Jun 28, 2011 | 18.40 | 19.55 | 18.38 | 19.40 | 70,021,112 | +1.79(+10.15%) |
Jun 27, 2011 | 17.46 | 17.86 | 17.46 | 17.61 | 26,520,008 | +0.09(+0.54%) |
Jun 24, 2011 | 17.72 | 17.80 | 17.42 | 17.52 | 18,031,570 | -0.22(-1.23%) |
Jun 23, 2011 | 17.56 | 17.77 | 17.40 | 17.74 | 19,794,116 | +0.05(+0.29%) |
Jun 22, 2011 | 18.10 | 18.22 | 17.66 | 17.68 | 21,282,368 | -0.55(-3.03%) |
Jun 21, 2011 | 17.94 | 18.31 | 17.92 | 18.24 | 10,730,758 | +0.28(+1.54%) |
Jun 20, 2011 | 17.84 | 18.00 | 17.84 | 17.96 | 10,589,844 | +0.46(+2.61%) |
Jun 17, 2011 | 17.44 | 17.61 | 17.44 | 17.50 | 12,157,721 | +0.18(+1.02%) |
Jun 16, 2011 | 17.37 | 17.43 | 17.14 | 17.33 | 10,533,115 | -0.02(-0.12%) |
Jun 15, 2011 | 17.60 | 17.68 | 17.24 | 17.35 | 13,228,926 | -0.40(-2.25%) |
Jun 14, 2011 | 17.52 | 17.79 | 17.50 | 17.75 | 13,591,306 | +0.37(+2.15%) |
Jun 13, 2011 | 17.21 | 17.67 | 17.19 | 17.37 | 12,497,641 | +0.18(+1.07%) |
Jun 10, 2011 | 17.39 | 17.60 | 17.17 | 17.19 | 11,492,238 | -0.22(-1.25%) |
Jun 09, 2011 | 17.33 | 17.55 | 17.32 | 17.41 | 11,051,025 | +0.12(+0.71%) |
Jun 08, 2011 | 17.59 | 17.69 | 17.24 | 17.29 | 14,160,843 | -0.39(-2.20%) |
Jun 07, 2011 | 17.30 | 17.76 | 17.30 | 17.67 | 15,997,833 | +0.46(+2.67%) |
Jun 06, 2011 | 17.34 | 17.47 | 17.21 | 17.21 | 10,534,269 | -0.13(-0.73%) |
Jun 03, 2011 | 17.37 | 17.56 | 17.31 | 17.34 | 13,043,850 | -0.79(-4.36%) |
May 24, 2011 | 18.02 | 18.22 | 17.98 | 18.13 | 6,693,257 | +0.15(+0.85%) |
May 23, 2011 | 18.08 | 18.22 | 17.94 | 17.98 | 10,595,653 | -0.31(-1.68%) |
May 20, 2011 | 18.57 | 18.59 | 18.14 | 18.29 | 11,779,644 | -0.23(-1.23%) |
May 19, 2011 | 18.32 | 18.52 | 18.28 | 18.51 | 9,574,420 | +0.28(+1.51%) |
May 18, 2011 | 18.25 | 18.40 | 18.17 | 18.24 | 11,462,373 | -0.01(-0.07%) |
May 17, 2011 | 18.24 | 18.28 | 18.05 | 18.25 | 11,595,900 | -0.08(-0.45%) |
May 16, 2011 | 18.43 | 18.55 | 18.28 | 18.33 | 12,391,552 | -0.21(-1.15%) |
May 13, 2011 | 18.22 | 18.60 | 18.21 | 18.55 | 16,800,978 | +0.36(+1.99%) |
May 12, 2011 | 17.77 | 18.21 | 17.73 | 18.19 | 11,903,911 | +0.41(+2.32%) |
May 11, 2011 | 17.88 | 17.99 | 17.67 | 17.77 | 10,002,089 | -0.18(-1.01%) |
May 10, 2011 | 17.90 | 18.00 | 17.79 | 17.95 | 12,099,530 | +0.13(+0.71%) |
May 09, 2011 | 17.59 | 17.84 | 17.57 | 17.83 | 7,601,116 | +0.19(+1.09%) |
May 06, 2011 | 17.89 | 17.94 | 17.58 | 17.63 | 11,191,393 | -0.13(-0.71%) |
May 05, 2011 | 17.78 | 17.92 | 17.65 | 17.76 | 11,199,267 | -0.04(-0.22%) |
May 04, 2011 | 17.73 | 17.85 | 17.50 | 17.80 | 13,902,015 | +0.24(+1.38%) |
May 03, 2011 | 17.71 | 17.76 | 17.53 | 17.56 | 10,128,956 | -0.12(-0.71%) |
May 02, 2011 | 17.66 | 17.69 | 17.64 | 17.68 | 14,407,124 | -0.02(-0.10%) |
Apr 29, 2011 | 17.69 | 17.74 | 17.58 | 17.70 | 10,284,223 | -0.05(-0.30%) |
Apr 28, 2011 | 17.43 | 17.79 | 17.33 | 17.75 | 11,701,707 | +0.31(+1.79%) |
Apr 27, 2011 | 17.21 | 17.46 | 17.18 | 17.44 | 11,605,876 | +0.25(+1.45%) |
Apr 26, 2011 | 17.22 | 17.33 | 17.07 | 17.19 | 8,508,970 | -0.03(-0.19%) |
Apr 25, 2011 | 17.34 | 17.36 | 17.17 | 17.22 | 8,110,983 | -0.02(-0.10%) |
Apr 21, 2011 | 17.34 | 17.34 | 17.17 | 17.24 | 10,123,482 | +0.03(+0.15%) |
Apr 20, 2011 | 17.08 | 17.25 | 17.04 | 17.22 | 17,284,822 | +0.29(+1.70%) |
Apr 19, 2011 | 16.91 | 17.10 | 16.88 | 16.93 | 12,561,441 | +0.03(+0.19%) |
Apr 18, 2011 | 16.79 | 16.91 | 16.60 | 16.90 | 13,422,356 | -0.03(-0.19%) |
Apr 15, 2011 | 17.29 | 17.29 | 16.91 | 16.93 | 15,984,368 | -0.29(-1.69%) |
Apr 14, 2011 | 16.96 | 17.26 | 16.91 | 17.22 | 16,380,991 | +0.14(+0.84%) |
Apr 13, 2011 | 16.81 | 17.10 | 16.80 | 17.07 | 14,019,984 | +0.26(+1.55%) |
Apr 12, 2011 | 16.67 | 16.85 | 16.63 | 16.81 | 10,290,711 | +0.02(+0.09%) |
Apr 11, 2011 | 16.61 | 16.80 | 16.61 | 16.80 | 9,666,562 | +0.16(+0.96%) |
Apr 08, 2011 | 16.91 | 16.99 | 16.57 | 16.64 | 12,522,832 | -0.15(-0.90%) |
Apr 07, 2011 | 16.91 | 16.91 | 16.56 | 16.79 | 17,235,726 | -0.12(-0.74%) |
Apr 06, 2011 | 16.91 | 16.99 | 16.82 | 16.91 | 18,237,182 | +0.16(+0.95%) |
Apr 05, 2011 | 16.59 | 16.77 | 16.52 | 16.76 | 14,861,644 | +0.11(+0.67%) |
Apr 04, 2011 | 16.51 | 16.68 | 16.42 | 16.64 | 11,587,351 | +0.19(+1.15%) |