Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.88 | 17.19 | 16.76 | 17.00 | 8,309,278 | +0.20(+1.21%) |
Jun 29, 2011 | 16.61 | 16.86 | 16.60 | 16.80 | 9,469,185 | +0.34(+2.04%) |
Jun 28, 2011 | 16.43 | 16.55 | 16.32 | 16.46 | 8,372,394 | +0.09(+0.56%) |
Jun 27, 2011 | 16.19 | 16.44 | 16.14 | 16.37 | 9,029,452 | +0.24(+1.47%) |
Jun 24, 2011 | 16.41 | 16.47 | 16.14 | 16.14 | 28,959,170 | -0.27(-1.66%) |
Jun 23, 2011 | 16.30 | 16.42 | 16.08 | 16.41 | 14,521,093 | -0.12(-0.70%) |
Jun 22, 2011 | 16.77 | 16.81 | 16.50 | 16.53 | 8,756,559 | -0.29(-1.71%) |
Jun 21, 2011 | 16.66 | 16.88 | 16.55 | 16.81 | 9,610,075 | +0.30(+1.81%) |
Jun 20, 2011 | 16.50 | 16.54 | 16.43 | 16.51 | 6,363,725 | +0.12(+0.71%) |
Jun 17, 2011 | 16.51 | 16.61 | 16.30 | 16.40 | 10,098,088 | +0.07(+0.45%) |
Jun 16, 2011 | 16.39 | 16.49 | 16.14 | 16.32 | 11,451,590 | -0.04(-0.27%) |
Jun 15, 2011 | 16.75 | 16.77 | 16.33 | 16.37 | 12,932,903 | -0.56(-3.33%) |
Jun 14, 2011 | 16.62 | 17.07 | 16.62 | 16.93 | 13,206,842 | +0.44(+2.67%) |
Jun 13, 2011 | 16.37 | 16.53 | 16.32 | 16.49 | 7,827,601 | +0.15(+0.94%) |
Jun 10, 2011 | 16.40 | 16.48 | 16.09 | 16.34 | 10,021,945 | -0.10(-0.62%) |
Jun 09, 2011 | 16.39 | 16.62 | 16.33 | 16.44 | 8,199,088 | +0.10(+0.60%) |
Jun 08, 2011 | 16.50 | 16.57 | 16.30 | 16.34 | 13,266,933 | -0.22(-1.34%) |
Jun 07, 2011 | 16.72 | 16.72 | 16.53 | 16.57 | 16,742,940 | -0.03(-0.15%) |
Jun 06, 2011 | 16.89 | 17.01 | 16.59 | 16.59 | 10,460,918 | -0.34(-1.98%) |
Jun 03, 2011 | 16.76 | 17.18 | 16.76 | 16.93 | 11,261,798 | -1.01(-5.61%) |
May 24, 2011 | 17.91 | 18.05 | 17.79 | 17.93 | 12,370,043 | +0.15(+0.84%) |
May 23, 2011 | 17.83 | 17.99 | 17.73 | 17.78 | 16,905,428 | -0.27(-1.51%) |
May 20, 2011 | 18.32 | 18.39 | 18.01 | 18.06 | 18,615,584 | -0.29(-1.57%) |
May 19, 2011 | 18.46 | 18.57 | 18.23 | 18.34 | 19,964,978 | -0.03(-0.18%) |
May 18, 2011 | 18.99 | 19.21 | 18.02 | 18.38 | 42,418,428 | -1.24(-6.31%) |
May 17, 2011 | 19.36 | 19.64 | 19.33 | 19.61 | 6,881,312 | +0.12(+0.60%) |
May 16, 2011 | 19.51 | 19.75 | 19.45 | 19.50 | 6,747,802 | -0.07(-0.35%) |
May 13, 2011 | 19.84 | 19.95 | 19.42 | 19.57 | 6,988,140 | -0.27(-1.35%) |
May 12, 2011 | 19.56 | 19.89 | 19.47 | 19.83 | 6,946,123 | +0.24(+1.20%) |
May 11, 2011 | 19.81 | 19.89 | 19.43 | 19.60 | 11,041,410 | -0.28(-1.40%) |
May 10, 2011 | 19.90 | 19.99 | 19.82 | 19.88 | 8,469,822 | +0.07(+0.33%) |
May 09, 2011 | 19.90 | 20.00 | 19.63 | 19.81 | 7,449,299 | -0.14(-0.71%) |
May 06, 2011 | 20.27 | 20.39 | 19.80 | 19.95 | 7,520,097 | -0.03(-0.15%) |
May 05, 2011 | 19.97 | 20.15 | 19.79 | 19.98 | 7,625,657 | -0.12(-0.61%) |
May 04, 2011 | 20.35 | 20.35 | 19.98 | 20.11 | 6,817,179 | -0.19(-0.95%) |
May 03, 2011 | 20.35 | 20.42 | 20.15 | 20.30 | 7,132,661 | -0.04(-0.20%) |
May 02, 2011 | 20.31 | 20.35 | 20.28 | 20.34 | 6,895,244 | -0.01(-0.07%) |
Apr 29, 2011 | 20.67 | 20.69 | 20.19 | 20.35 | 9,947,958 | -0.29(-1.42%) |
Apr 28, 2011 | 19.91 | 20.79 | 19.90 | 20.65 | 18,855,024 | +0.98(+4.99%) |
Apr 27, 2011 | 19.65 | 19.73 | 19.20 | 19.66 | 9,169,863 | +0.14(+0.71%) |
Apr 26, 2011 | 19.45 | 19.65 | 19.29 | 19.53 | 7,408,519 | +0.25(+1.30%) |
Apr 25, 2011 | 19.43 | 19.44 | 19.23 | 19.28 | 7,157,900 | -0.16(-0.82%) |
Apr 21, 2011 | 19.34 | 19.47 | 19.12 | 19.44 | 7,691,348 | +0.16(+0.83%) |
Apr 20, 2011 | 19.24 | 19.53 | 19.14 | 19.28 | 10,842,490 | +0.43(+2.31%) |
Apr 19, 2011 | 18.75 | 18.92 | 18.68 | 18.84 | 6,685,922 | +0.16(+0.85%) |
Apr 18, 2011 | 18.62 | 18.76 | 18.56 | 18.68 | 9,740,322 | -0.24(-1.28%) |
Apr 15, 2011 | 18.94 | 18.97 | 18.65 | 18.93 | 10,741,375 | +0.09(+0.48%) |
Apr 14, 2011 | 18.85 | 18.91 | 18.62 | 18.84 | 7,845,678 | -0.15(-0.78%) |
Apr 13, 2011 | 19.40 | 19.42 | 18.93 | 18.98 | 7,437,728 | -0.26(-1.34%) |
Apr 12, 2011 | 19.23 | 19.35 | 19.12 | 19.24 | 7,479,143 | -0.26(-1.32%) |
Apr 11, 2011 | 19.48 | 19.79 | 19.42 | 19.50 | 7,930,388 | +0.06(+0.32%) |
Apr 08, 2011 | 19.74 | 19.82 | 19.32 | 19.44 | 5,202,410 | -0.22(-1.11%) |
Apr 07, 2011 | 19.82 | 20.01 | 19.46 | 19.65 | 11,938,057 | -0.18(-0.90%) |
Apr 06, 2011 | 19.77 | 19.89 | 19.64 | 19.83 | 7,842,497 | +0.14(+0.70%) |
Apr 05, 2011 | 19.67 | 19.74 | 19.53 | 19.69 | 6,890,932 | +0.01(+0.04%) |
Apr 04, 2011 | 19.47 | 19.71 | 19.40 | 19.69 | 9,886,811 | +0.31(+1.59%) |