Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.57 | 17.57 | 17.00 | 17.20 | 29,758,594 | -0.28(-1.62%) |
Jun 29, 2011 | 16.80 | 17.53 | 16.74 | 17.49 | 29,891,284 | +0.79(+4.75%) |
Jun 28, 2011 | 16.94 | 16.98 | 16.61 | 16.70 | 18,039,400 | -0.16(-0.93%) |
Jun 27, 2011 | 16.51 | 16.92 | 16.45 | 16.85 | 22,386,778 | +0.25(+1.49%) |
Jun 24, 2011 | 16.70 | 16.76 | 16.27 | 16.61 | 31,032,938 | -0.10(-0.63%) |
Jun 23, 2011 | 16.69 | 16.77 | 16.38 | 16.71 | 26,066,538 | -0.19(-1.11%) |
Jun 22, 2011 | 16.92 | 17.25 | 16.89 | 16.90 | 17,009,280 | -0.12(-0.70%) |
Jun 21, 2011 | 16.80 | 17.03 | 16.60 | 17.02 | 18,312,746 | +0.28(+1.65%) |
Jun 20, 2011 | 16.86 | 16.88 | 16.70 | 16.74 | 16,767,625 | -0.33(-1.93%) |
Jun 17, 2011 | 16.81 | 17.14 | 16.79 | 17.07 | 29,724,864 | +0.52(+3.12%) |
Jun 16, 2011 | 16.55 | 16.80 | 16.41 | 16.55 | 25,193,454 | +0.04(+0.27%) |
Jun 15, 2011 | 16.91 | 17.08 | 16.49 | 16.51 | 29,147,504 | -0.54(-3.16%) |
Jun 14, 2011 | 17.60 | 17.60 | 17.00 | 17.05 | 23,669,234 | -0.42(-2.40%) |
Jun 13, 2011 | 17.04 | 17.49 | 16.95 | 17.47 | 23,064,122 | +0.50(+2.95%) |
Jun 10, 2011 | 16.73 | 17.17 | 16.52 | 16.97 | 27,288,376 | +0.13(+0.80%) |
Jun 09, 2011 | 16.42 | 16.94 | 16.36 | 16.83 | 18,730,128 | +0.43(+2.64%) |
Jun 08, 2011 | 16.61 | 16.81 | 16.38 | 16.40 | 17,618,066 | -0.25(-1.48%) |
Jun 07, 2011 | 16.94 | 17.05 | 16.64 | 16.64 | 15,734,274 | -0.19(-1.15%) |
Jun 06, 2011 | 17.22 | 17.22 | 16.81 | 16.84 | 23,296,836 | -0.45(-2.60%) |
Jun 03, 2011 | 16.96 | 17.52 | 16.96 | 17.29 | 18,281,550 | -0.31(-1.74%) |
May 24, 2011 | 17.74 | 17.75 | 17.44 | 17.59 | 13,948,355 | -0.12(-0.68%) |
May 23, 2011 | 17.59 | 17.95 | 17.56 | 17.71 | 14,326,251 | -0.10(-0.59%) |
May 20, 2011 | 18.13 | 18.28 | 17.80 | 17.82 | 16,821,840 | -0.35(-1.93%) |
May 19, 2011 | 18.29 | 18.34 | 18.04 | 18.17 | 10,675,130 | -0.05(-0.29%) |
May 18, 2011 | 18.18 | 18.34 | 18.03 | 18.22 | 14,577,761 | +0.13(+0.70%) |
May 17, 2011 | 17.86 | 18.20 | 17.83 | 18.09 | 20,250,172 | +0.24(+1.34%) |
May 16, 2011 | 17.91 | 18.32 | 17.82 | 17.86 | 13,749,021 | -0.19(-1.04%) |
May 13, 2011 | 18.32 | 18.35 | 18.00 | 18.04 | 15,178,747 | -0.28(-1.55%) |
May 12, 2011 | 18.39 | 18.54 | 18.09 | 18.33 | 29,720,364 | -0.07(-0.41%) |
May 11, 2011 | 18.91 | 18.92 | 18.38 | 18.40 | 22,148,116 | -0.64(-3.34%) |
May 10, 2011 | 18.83 | 19.20 | 18.79 | 19.04 | 18,638,010 | +0.28(+1.52%) |
May 09, 2011 | 18.80 | 18.89 | 18.68 | 18.75 | 9,445,116 | -0.12(-0.63%) |
May 06, 2011 | 18.99 | 19.19 | 18.84 | 18.87 | 20,418,756 | +0.07(+0.40%) |
May 05, 2011 | 18.86 | 18.99 | 18.68 | 18.80 | 15,615,053 | -0.19(-1.02%) |
May 04, 2011 | 19.28 | 19.41 | 18.88 | 18.99 | 14,456,925 | -0.24(-1.24%) |
May 03, 2011 | 19.47 | 19.60 | 19.16 | 19.23 | 17,727,066 | -0.23(-1.19%) |
May 02, 2011 | 19.48 | 19.52 | 19.45 | 19.46 | 12,185,967 | -0.09(-0.46%) |
Apr 29, 2011 | 19.40 | 19.63 | 19.31 | 19.55 | 14,776,838 | +0.25(+1.28%) |
Apr 28, 2011 | 19.04 | 19.40 | 18.98 | 19.31 | 21,520,094 | +0.24(+1.25%) |
Apr 27, 2011 | 19.37 | 19.38 | 18.93 | 19.07 | 20,591,080 | -0.22(-1.16%) |
Apr 26, 2011 | 19.28 | 19.45 | 19.26 | 19.29 | 14,345,742 | +0.05(+0.27%) |
Apr 25, 2011 | 19.29 | 19.45 | 19.22 | 19.24 | 17,467,762 | -0.52(-2.64%) |
Apr 21, 2011 | 19.94 | 20.43 | 19.72 | 19.76 | 24,491,070 | +0.33(+1.69%) |
Apr 20, 2011 | 19.72 | 20.06 | 19.33 | 19.43 | 30,668,614 | -0.04(-0.23%) |
Apr 19, 2011 | 19.90 | 19.95 | 19.40 | 19.48 | 16,676,993 | -0.34(-1.69%) |
Apr 18, 2011 | 19.89 | 19.91 | 19.58 | 19.81 | 16,168,067 | -0.32(-1.59%) |
Apr 15, 2011 | 20.08 | 20.27 | 19.98 | 20.13 | 18,084,928 | +0.14(+0.71%) |
Apr 14, 2011 | 19.87 | 20.01 | 19.67 | 19.99 | 14,354,788 | +0.00(+0.00%) |
Apr 13, 2011 | 20.33 | 20.40 | 19.85 | 19.99 | 16,638,183 | -0.01(-0.07%) |
Apr 12, 2011 | 19.83 | 20.06 | 19.74 | 20.01 | 18,763,866 | -0.07(-0.37%) |
Apr 11, 2011 | 20.37 | 20.49 | 20.05 | 20.08 | 13,143,818 | -0.25(-1.25%) |
Apr 08, 2011 | 20.77 | 20.77 | 20.24 | 20.34 | 11,364,479 | -0.28(-1.34%) |
Apr 07, 2011 | 20.75 | 21.07 | 20.60 | 20.61 | 14,262,179 | -0.10(-0.50%) |
Apr 06, 2011 | 20.38 | 20.80 | 20.23 | 20.72 | 16,059,093 | +0.43(+2.13%) |
Apr 05, 2011 | 20.22 | 20.32 | 20.14 | 20.28 | 8,994,125 | +0.06(+0.30%) |
Apr 04, 2011 | 20.59 | 20.60 | 20.17 | 20.22 | 12,094,059 | -0.12(-0.59%) |