Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.62 | 19.74 | 19.43 | 19.57 | 42,382,996 | -0.01(-0.04%) |
Jun 29, 2011 | 19.46 | 19.62 | 19.20 | 19.57 | 55,173,208 | +0.40(+2.11%) |
Jun 28, 2011 | 19.29 | 19.32 | 18.97 | 19.17 | 50,509,224 | +0.03(+0.15%) |
Jun 27, 2011 | 18.96 | 19.31 | 18.95 | 19.14 | 44,283,936 | +0.13(+0.70%) |
Jun 24, 2011 | 18.88 | 19.12 | 18.63 | 19.01 | 63,243,712 | +0.15(+0.81%) |
Jun 23, 2011 | 18.77 | 19.00 | 18.54 | 18.86 | 66,542,716 | -0.23(-1.21%) |
Jun 22, 2011 | 19.10 | 19.47 | 19.04 | 19.09 | 44,716,696 | -0.06(-0.33%) |
Jun 21, 2011 | 18.93 | 19.22 | 18.79 | 19.15 | 42,656,060 | +0.36(+1.89%) |
Jun 20, 2011 | 18.70 | 18.81 | 18.67 | 18.79 | 45,556,276 | -0.27(-1.39%) |
Jun 17, 2011 | 18.96 | 19.16 | 18.90 | 19.06 | 66,744,300 | +0.37(+1.98%) |
Jun 16, 2011 | 18.51 | 18.80 | 18.38 | 18.69 | 57,267,452 | +0.17(+0.94%) |
Jun 15, 2011 | 18.60 | 18.69 | 18.19 | 18.51 | 61,933,924 | -0.33(-1.74%) |
Jun 14, 2011 | 18.98 | 19.26 | 18.77 | 18.84 | 60,465,904 | +0.08(+0.45%) |
Jun 13, 2011 | 18.58 | 18.85 | 18.43 | 18.76 | 59,425,444 | +0.44(+2.38%) |
Jun 10, 2011 | 18.11 | 18.51 | 17.89 | 18.32 | 66,332,128 | +0.04(+0.21%) |
Jun 09, 2011 | 17.78 | 18.39 | 17.68 | 18.28 | 61,844,588 | +0.60(+3.39%) |
Jun 08, 2011 | 18.03 | 18.26 | 17.62 | 17.68 | 80,489,112 | -0.29(-1.59%) |
Jun 07, 2011 | 18.39 | 18.55 | 17.92 | 17.97 | 62,470,028 | -0.34(-1.87%) |
Jun 06, 2011 | 18.39 | 18.65 | 18.19 | 18.31 | 61,989,724 | -0.42(-2.23%) |
Jun 03, 2011 | 18.60 | 19.06 | 18.56 | 18.73 | 45,835,272 | -0.54(-2.79%) |
May 24, 2011 | 19.23 | 19.34 | 19.09 | 19.27 | 30,261,814 | +0.07(+0.36%) |
May 23, 2011 | 19.24 | 19.48 | 19.19 | 19.20 | 40,272,780 | -0.33(-1.68%) |
May 20, 2011 | 19.85 | 19.95 | 19.49 | 19.53 | 42,017,228 | -0.43(-2.13%) |
May 19, 2011 | 20.23 | 20.28 | 19.85 | 19.95 | 36,154,168 | -0.22(-1.07%) |
May 18, 2011 | 20.03 | 20.18 | 19.85 | 20.17 | 34,213,380 | +0.12(+0.59%) |
May 17, 2011 | 19.37 | 20.06 | 19.35 | 20.05 | 57,620,840 | +0.62(+3.19%) |
May 16, 2011 | 19.40 | 19.76 | 19.37 | 19.43 | 46,355,584 | -0.05(-0.25%) |
May 13, 2011 | 19.72 | 19.80 | 19.42 | 19.48 | 46,465,464 | -0.21(-1.06%) |
May 12, 2011 | 19.68 | 19.72 | 19.32 | 19.69 | 38,988,664 | +0.05(+0.25%) |
May 11, 2011 | 19.85 | 19.96 | 19.55 | 19.64 | 40,834,096 | -0.26(-1.30%) |
May 10, 2011 | 19.76 | 19.93 | 19.74 | 19.90 | 36,349,084 | +0.22(+1.13%) |
May 09, 2011 | 19.57 | 19.85 | 19.56 | 19.67 | 30,951,364 | -0.03(-0.14%) |
May 06, 2011 | 19.83 | 19.94 | 19.61 | 19.70 | 51,461,072 | +0.08(+0.43%) |
May 05, 2011 | 20.02 | 20.09 | 19.37 | 19.62 | 76,754,040 | -0.45(-2.26%) |
May 04, 2011 | 20.51 | 20.61 | 20.06 | 20.07 | 58,097,932 | -0.43(-2.08%) |
May 03, 2011 | 20.06 | 20.51 | 20.05 | 20.50 | 45,787,968 | +0.26(+1.30%) |
May 02, 2011 | 20.19 | 20.23 | 20.18 | 20.23 | 44,307,308 | +0.01(+0.07%) |
Apr 29, 2011 | 20.29 | 20.43 | 20.13 | 20.22 | 40,001,972 | -0.11(-0.55%) |
Apr 28, 2011 | 20.21 | 20.40 | 20.21 | 20.33 | 53,626,576 | +0.00(+0.00%) |
Apr 27, 2011 | 20.10 | 20.41 | 20.04 | 20.33 | 45,307,768 | +0.28(+1.39%) |
Apr 26, 2011 | 19.92 | 20.07 | 19.74 | 20.05 | 49,873,556 | +0.22(+1.09%) |
Apr 25, 2011 | 19.93 | 20.00 | 19.77 | 19.84 | 46,394,208 | +0.01(+0.07%) |
Apr 21, 2011 | 20.11 | 20.17 | 19.66 | 19.82 | 96,937,336 | -0.20(-1.01%) |
Apr 20, 2011 | 20.33 | 20.44 | 19.59 | 20.02 | 206,332,912 | -0.86(-4.12%) |
Apr 19, 2011 | 20.61 | 20.94 | 20.56 | 20.88 | 57,885,104 | +0.38(+1.86%) |
Apr 18, 2011 | 20.49 | 20.75 | 20.38 | 20.50 | 64,434,456 | -0.26(-1.24%) |
Apr 15, 2011 | 21.05 | 21.16 | 20.74 | 20.76 | 112,977,104 | -0.18(-0.86%) |
Apr 14, 2011 | 21.22 | 21.25 | 20.91 | 20.94 | 57,169,436 | -0.37(-1.73%) |
Apr 13, 2011 | 21.91 | 21.94 | 21.29 | 21.31 | 55,963,988 | -0.40(-1.82%) |
Apr 12, 2011 | 21.64 | 22.01 | 21.54 | 21.70 | 39,096,692 | -0.10(-0.48%) |
Apr 11, 2011 | 21.96 | 22.09 | 21.72 | 21.81 | 39,092,680 | -0.15(-0.70%) |
Apr 08, 2011 | 22.57 | 22.59 | 21.92 | 21.96 | 37,212,180 | -0.38(-1.71%) |
Apr 07, 2011 | 22.48 | 22.66 | 22.25 | 22.34 | 43,574,776 | -0.16(-0.71%) |
Apr 06, 2011 | 22.31 | 22.59 | 22.13 | 22.50 | 49,988,432 | +0.28(+1.28%) |
Apr 05, 2011 | 22.07 | 22.41 | 21.95 | 22.22 | 33,379,036 | +0.13(+0.60%) |
Apr 04, 2011 | 22.21 | 22.32 | 21.89 | 22.09 | 35,181,156 | -0.18(-0.81%) |