Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.13 | 18.45 | 18.12 | 18.39 | 12,346,626 | +0.30(+1.67%) |
Jun 29, 2011 | 18.17 | 18.32 | 17.90 | 18.09 | 12,134,048 | +0.02(+0.10%) |
Jun 28, 2011 | 17.80 | 18.08 | 17.74 | 18.07 | 8,963,163 | +0.36(+2.06%) |
Jun 27, 2011 | 17.66 | 17.84 | 17.52 | 17.71 | 8,029,452 | +0.08(+0.46%) |
Jun 24, 2011 | 18.01 | 18.14 | 17.61 | 17.62 | 11,420,830 | -0.43(-2.37%) |
Jun 23, 2011 | 17.45 | 18.08 | 17.42 | 18.05 | 14,148,019 | +0.38(+2.14%) |
Jun 22, 2011 | 17.78 | 18.04 | 17.66 | 17.68 | 11,857,903 | -0.10(-0.57%) |
Jun 21, 2011 | 17.49 | 17.84 | 17.37 | 17.78 | 10,026,034 | +0.38(+2.21%) |
Jun 20, 2011 | 17.33 | 17.45 | 17.31 | 17.39 | 9,893,211 | +0.24(+1.39%) |
Jun 17, 2011 | 17.05 | 17.22 | 17.00 | 17.15 | 12,925,408 | +0.25(+1.45%) |
Jun 16, 2011 | 17.21 | 17.27 | 16.66 | 16.91 | 16,551,310 | -0.26(-1.50%) |
Jun 15, 2011 | 17.35 | 17.44 | 17.09 | 17.17 | 11,247,244 | -0.38(-2.15%) |
Jun 14, 2011 | 17.23 | 17.70 | 17.15 | 17.54 | 11,969,374 | +0.48(+2.80%) |
Jun 13, 2011 | 17.15 | 17.27 | 16.89 | 17.06 | 8,649,422 | +0.00(+0.00%) |
Jun 10, 2011 | 17.53 | 17.55 | 17.00 | 17.06 | 11,294,789 | -0.56(-3.20%) |
Jun 09, 2011 | 17.70 | 17.84 | 17.54 | 17.63 | 15,372,104 | +0.19(+1.11%) |
Jun 08, 2011 | 17.30 | 17.48 | 17.08 | 17.43 | 19,308,282 | +0.02(+0.14%) |
Jun 07, 2011 | 16.95 | 17.60 | 16.91 | 17.41 | 15,042,406 | +0.52(+3.08%) |
Jun 06, 2011 | 17.19 | 17.40 | 16.83 | 16.89 | 14,798,750 | -0.37(-2.14%) |
Jun 03, 2011 | 17.39 | 17.65 | 17.22 | 17.26 | 14,473,960 | -0.47(-2.65%) |
May 24, 2011 | 18.00 | 18.18 | 17.73 | 17.73 | 15,088,948 | -0.18(-1.01%) |
May 23, 2011 | 17.61 | 18.12 | 17.58 | 17.91 | 15,068,980 | -0.03(-0.18%) |
May 20, 2011 | 18.37 | 18.38 | 17.87 | 17.94 | 16,954,976 | -0.55(-2.95%) |
May 19, 2011 | 18.64 | 18.80 | 18.29 | 18.49 | 17,259,238 | +0.19(+1.03%) |
May 18, 2011 | 17.85 | 18.36 | 17.77 | 18.30 | 14,852,214 | +0.50(+2.82%) |
May 17, 2011 | 17.65 | 17.94 | 17.46 | 17.80 | 16,447,934 | +0.21(+1.21%) |
May 16, 2011 | 17.78 | 17.90 | 17.52 | 17.59 | 19,898,302 | -0.25(-1.41%) |
May 13, 2011 | 17.62 | 18.07 | 17.57 | 17.84 | 14,466,144 | -0.10(-0.56%) |
May 12, 2011 | 17.73 | 18.07 | 17.45 | 17.94 | 21,695,010 | +0.16(+0.92%) |
May 11, 2011 | 17.82 | 18.10 | 17.47 | 17.77 | 52,567,856 | +1.27(+7.71%) |
May 10, 2011 | 16.51 | 16.66 | 16.43 | 16.50 | 14,888,367 | +0.09(+0.57%) |
May 09, 2011 | 16.29 | 16.48 | 16.09 | 16.41 | 13,248,328 | +0.06(+0.38%) |
May 06, 2011 | 16.73 | 16.81 | 16.26 | 16.34 | 16,208,069 | -0.17(-1.02%) |
May 05, 2011 | 15.96 | 16.85 | 15.89 | 16.51 | 27,671,914 | +0.60(+3.74%) |
May 04, 2011 | 15.67 | 16.01 | 15.54 | 15.92 | 22,985,454 | +0.26(+1.68%) |
May 03, 2011 | 15.11 | 15.68 | 15.11 | 15.65 | 19,228,750 | +0.50(+3.31%) |
May 02, 2011 | 15.14 | 15.16 | 15.11 | 15.15 | 14,078,549 | +0.17(+1.13%) |
Apr 29, 2011 | 15.14 | 15.21 | 14.95 | 14.98 | 9,951,295 | -0.19(-1.24%) |
Apr 28, 2011 | 15.45 | 15.50 | 15.06 | 15.17 | 12,484,223 | -0.23(-1.47%) |
Apr 27, 2011 | 15.40 | 15.66 | 15.27 | 15.40 | 18,238,946 | +0.05(+0.33%) |
Apr 26, 2011 | 15.12 | 15.36 | 14.98 | 15.35 | 16,141,043 | +0.31(+2.08%) |
Apr 25, 2011 | 15.05 | 15.09 | 14.89 | 15.03 | 8,744,908 | -0.11(-0.70%) |
Apr 21, 2011 | 15.41 | 15.47 | 15.12 | 15.14 | 9,424,934 | -0.22(-1.43%) |
Apr 20, 2011 | 15.20 | 15.40 | 15.07 | 15.36 | 16,452,381 | +0.37(+2.47%) |
Apr 19, 2011 | 14.99 | 15.05 | 14.84 | 14.99 | 9,568,827 | +0.00(+0.00%) |
Apr 18, 2011 | 15.02 | 15.15 | 14.80 | 14.99 | 13,534,427 | -0.30(-1.97%) |
Apr 15, 2011 | 15.40 | 15.47 | 15.25 | 15.29 | 14,154,260 | -0.03(-0.16%) |
Apr 14, 2011 | 15.39 | 15.39 | 15.15 | 15.32 | 11,391,423 | -0.15(-0.97%) |
Apr 13, 2011 | 15.62 | 15.72 | 15.29 | 15.47 | 13,814,252 | -0.02(-0.12%) |
Apr 12, 2011 | 15.47 | 15.94 | 15.44 | 15.49 | 17,640,494 | -0.18(-1.12%) |
Apr 11, 2011 | 15.54 | 15.82 | 15.53 | 15.66 | 12,075,394 | +0.10(+0.64%) |
Apr 08, 2011 | 15.88 | 15.93 | 15.40 | 15.56 | 12,119,411 | -0.36(-2.24%) |
Apr 07, 2011 | 16.11 | 16.29 | 15.04 | 15.92 | 20,693,560 | +0.13(+0.83%) |
Apr 06, 2011 | 15.57 | 15.87 | 15.48 | 15.79 | 20,122,892 | +0.37(+2.40%) |
Apr 05, 2011 | 14.95 | 15.52 | 14.86 | 15.42 | 20,346,674 | +0.42(+2.80%) |
Apr 04, 2011 | 15.32 | 15.37 | 14.95 | 15.00 | 6,926,392 | -0.26(-1.72%) |