Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.78 | 17.09 | 16.67 | 16.91 | 8,355,704 | +0.20(+1.21%) |
Jun 29, 2011 | 16.52 | 16.76 | 16.51 | 16.71 | 9,522,092 | +0.33(+2.04%) |
Jun 28, 2011 | 16.34 | 16.46 | 16.23 | 16.37 | 8,419,173 | +0.09(+0.56%) |
Jun 27, 2011 | 16.10 | 16.35 | 16.05 | 16.28 | 9,079,902 | +0.24(+1.47%) |
Jun 24, 2011 | 16.31 | 16.38 | 16.05 | 16.05 | 29,120,974 | -0.27(-1.67%) |
Jun 23, 2011 | 16.21 | 16.32 | 15.99 | 16.32 | 14,602,227 | -0.12(-0.71%) |
Jun 22, 2011 | 16.68 | 16.71 | 16.41 | 16.43 | 8,805,484 | -0.29(-1.71%) |
Jun 21, 2011 | 16.57 | 16.79 | 16.46 | 16.72 | 9,663,770 | +0.30(+1.81%) |
Jun 20, 2011 | 16.40 | 16.44 | 16.34 | 16.42 | 6,399,281 | +0.12(+0.71%) |
Jun 17, 2011 | 16.42 | 16.52 | 16.21 | 16.31 | 10,154,509 | +0.07(+0.45%) |
Jun 16, 2011 | 16.30 | 16.40 | 16.05 | 16.23 | 11,515,574 | -0.04(-0.27%) |
Jun 15, 2011 | 16.66 | 16.67 | 16.24 | 16.28 | 13,005,164 | -0.56(-3.33%) |
Jun 14, 2011 | 16.53 | 16.98 | 16.53 | 16.84 | 13,280,633 | +0.44(+2.67%) |
Jun 13, 2011 | 16.28 | 16.44 | 16.23 | 16.40 | 7,871,337 | +0.15(+0.94%) |
Jun 10, 2011 | 16.31 | 16.39 | 16.00 | 16.25 | 10,077,941 | -0.10(-0.62%) |
Jun 09, 2011 | 16.30 | 16.53 | 16.24 | 16.35 | 8,244,899 | +0.10(+0.60%) |
Jun 08, 2011 | 16.41 | 16.48 | 16.21 | 16.25 | 13,341,060 | -0.22(-1.34%) |
Jun 07, 2011 | 16.63 | 16.63 | 16.44 | 16.47 | 16,836,488 | -0.03(-0.15%) |
Jun 06, 2011 | 16.80 | 16.92 | 16.50 | 16.50 | 10,519,366 | -0.33(-1.98%) |
Jun 03, 2011 | 16.67 | 17.09 | 16.67 | 16.83 | 11,324,721 | -1.00(-5.61%) |
May 24, 2011 | 17.81 | 17.95 | 17.69 | 17.83 | 12,439,159 | +0.15(+0.84%) |
May 23, 2011 | 17.73 | 17.89 | 17.63 | 17.68 | 16,999,884 | -0.27(-1.51%) |
May 20, 2011 | 18.22 | 18.28 | 17.91 | 17.95 | 18,719,594 | -0.29(-1.57%) |
May 19, 2011 | 18.36 | 18.47 | 18.13 | 18.24 | 20,076,530 | -0.03(-0.18%) |
May 18, 2011 | 18.89 | 19.10 | 17.91 | 18.27 | 42,655,432 | -1.23(-6.31%) |
May 17, 2011 | 19.25 | 19.53 | 19.23 | 19.50 | 6,919,760 | +0.12(+0.60%) |
May 16, 2011 | 19.40 | 19.64 | 19.34 | 19.39 | 6,785,504 | -0.07(-0.35%) |
May 13, 2011 | 19.73 | 19.84 | 19.31 | 19.46 | 7,027,185 | -0.27(-1.35%) |
May 12, 2011 | 19.45 | 19.78 | 19.36 | 19.72 | 6,984,933 | +0.23(+1.20%) |
May 11, 2011 | 19.70 | 19.78 | 19.32 | 19.49 | 11,103,101 | -0.28(-1.40%) |
May 10, 2011 | 19.79 | 19.88 | 19.71 | 19.77 | 8,517,145 | +0.06(+0.33%) |
May 09, 2011 | 19.79 | 19.89 | 19.52 | 19.70 | 7,490,920 | -0.14(-0.71%) |
May 06, 2011 | 20.16 | 20.28 | 19.69 | 19.84 | 7,562,114 | -0.03(-0.14%) |
May 05, 2011 | 19.86 | 20.04 | 19.68 | 19.87 | 7,668,264 | -0.12(-0.61%) |
May 04, 2011 | 20.24 | 20.24 | 19.86 | 19.99 | 6,855,269 | -0.19(-0.95%) |
May 03, 2011 | 20.24 | 20.31 | 20.04 | 20.19 | 7,172,513 | -0.04(-0.20%) |
May 02, 2011 | 20.20 | 20.24 | 20.17 | 20.23 | 6,933,770 | -0.01(-0.07%) |
Apr 29, 2011 | 20.55 | 20.58 | 20.08 | 20.24 | 10,003,540 | -0.29(-1.42%) |
Apr 28, 2011 | 19.80 | 20.67 | 19.79 | 20.53 | 18,960,372 | +0.98(+4.99%) |
Apr 27, 2011 | 19.54 | 19.62 | 19.09 | 19.56 | 9,221,097 | +0.14(+0.71%) |
Apr 26, 2011 | 19.35 | 19.54 | 19.18 | 19.42 | 7,449,912 | +0.25(+1.30%) |
Apr 25, 2011 | 19.32 | 19.33 | 19.13 | 19.17 | 7,197,893 | -0.16(-0.82%) |
Apr 21, 2011 | 19.23 | 19.36 | 19.01 | 19.33 | 7,734,322 | +0.16(+0.83%) |
Apr 20, 2011 | 19.14 | 19.43 | 19.04 | 19.17 | 10,903,070 | +0.43(+2.31%) |
Apr 19, 2011 | 18.64 | 18.81 | 18.58 | 18.74 | 6,723,278 | +0.16(+0.85%) |
Apr 18, 2011 | 18.52 | 18.66 | 18.46 | 18.58 | 9,794,744 | -0.24(-1.28%) |
Apr 15, 2011 | 18.84 | 18.87 | 18.55 | 18.82 | 10,801,390 | +0.09(+0.48%) |
Apr 14, 2011 | 18.75 | 18.81 | 18.52 | 18.73 | 7,889,514 | -0.15(-0.78%) |
Apr 13, 2011 | 19.29 | 19.31 | 18.82 | 18.88 | 7,479,285 | -0.26(-1.34%) |
Apr 12, 2011 | 19.12 | 19.25 | 19.01 | 19.13 | 7,520,931 | -0.26(-1.32%) |
Apr 11, 2011 | 19.38 | 19.68 | 19.32 | 19.39 | 7,974,697 | +0.06(+0.32%) |
Apr 08, 2011 | 19.63 | 19.71 | 19.21 | 19.33 | 5,231,477 | -0.22(-1.11%) |
Apr 07, 2011 | 19.71 | 19.90 | 19.35 | 19.54 | 12,004,758 | -0.18(-0.89%) |
Apr 06, 2011 | 19.66 | 19.77 | 19.53 | 19.72 | 7,886,315 | +0.14(+0.70%) |
Apr 05, 2011 | 19.56 | 19.63 | 19.43 | 19.58 | 6,929,433 | +0.01(+0.04%) |
Apr 04, 2011 | 19.36 | 19.60 | 19.29 | 19.58 | 9,942,051 | +0.31(+1.59%) |