Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.36 | 19.47 | 19.17 | 19.31 | 42,952,304 | -0.01(-0.04%) |
Jun 29, 2011 | 19.20 | 19.36 | 18.94 | 19.32 | 55,914,316 | +0.40(+2.11%) |
Jun 28, 2011 | 19.03 | 19.06 | 18.72 | 18.92 | 51,187,684 | +0.03(+0.15%) |
Jun 27, 2011 | 18.71 | 19.05 | 18.70 | 18.89 | 44,878,776 | +0.13(+0.70%) |
Jun 24, 2011 | 18.63 | 18.87 | 18.39 | 18.76 | 64,093,228 | +0.15(+0.81%) |
Jun 23, 2011 | 18.52 | 18.74 | 18.30 | 18.61 | 67,436,544 | -0.23(-1.21%) |
Jun 22, 2011 | 18.85 | 19.21 | 18.79 | 18.83 | 45,317,352 | -0.06(-0.33%) |
Jun 21, 2011 | 18.68 | 18.96 | 18.54 | 18.90 | 43,229,036 | +0.35(+1.89%) |
Jun 20, 2011 | 18.46 | 18.56 | 18.42 | 18.54 | 46,168,208 | -0.26(-1.39%) |
Jun 17, 2011 | 18.71 | 18.90 | 18.65 | 18.81 | 67,640,840 | +0.36(+1.98%) |
Jun 16, 2011 | 18.26 | 18.56 | 18.14 | 18.44 | 58,036,692 | +0.17(+0.94%) |
Jun 15, 2011 | 18.35 | 18.44 | 17.95 | 18.27 | 62,765,848 | -0.32(-1.74%) |
Jun 14, 2011 | 18.73 | 19.01 | 18.52 | 18.59 | 61,278,108 | +0.08(+0.45%) |
Jun 13, 2011 | 18.33 | 18.60 | 18.19 | 18.51 | 60,223,672 | +0.43(+2.38%) |
Jun 10, 2011 | 17.87 | 18.27 | 17.66 | 18.08 | 67,223,128 | +0.04(+0.21%) |
Jun 09, 2011 | 17.54 | 18.15 | 17.44 | 18.04 | 62,675,312 | +0.59(+3.39%) |
Jun 08, 2011 | 17.79 | 18.01 | 17.38 | 17.45 | 81,570,280 | -0.28(-1.59%) |
Jun 07, 2011 | 18.15 | 18.30 | 17.68 | 17.73 | 63,309,152 | -0.34(-1.87%) |
Jun 06, 2011 | 18.15 | 18.41 | 17.95 | 18.07 | 62,822,396 | -0.41(-2.23%) |
Jun 03, 2011 | 18.35 | 18.81 | 18.31 | 18.48 | 46,450,948 | -0.53(-2.79%) |
May 24, 2011 | 18.97 | 19.08 | 18.84 | 19.01 | 30,668,302 | +0.07(+0.36%) |
May 23, 2011 | 18.99 | 19.22 | 18.94 | 18.94 | 40,813,740 | -0.32(-1.68%) |
May 20, 2011 | 19.59 | 19.69 | 19.23 | 19.27 | 42,581,624 | -0.42(-2.13%) |
May 19, 2011 | 19.96 | 20.01 | 19.58 | 19.69 | 36,639,808 | -0.21(-1.07%) |
May 18, 2011 | 19.76 | 19.91 | 19.58 | 19.90 | 34,672,948 | +0.12(+0.59%) |
May 17, 2011 | 19.12 | 19.79 | 19.10 | 19.78 | 58,394,828 | +0.61(+3.19%) |
May 16, 2011 | 19.14 | 19.50 | 19.12 | 19.17 | 46,978,252 | -0.05(-0.25%) |
May 13, 2011 | 19.46 | 19.54 | 19.16 | 19.22 | 47,089,608 | -0.21(-1.06%) |
May 12, 2011 | 19.42 | 19.46 | 19.06 | 19.43 | 39,512,376 | +0.05(+0.25%) |
May 11, 2011 | 19.58 | 19.69 | 19.29 | 19.38 | 41,382,596 | -0.25(-1.30%) |
May 10, 2011 | 19.50 | 19.67 | 19.47 | 19.63 | 36,837,340 | +0.22(+1.13%) |
May 09, 2011 | 19.32 | 19.59 | 19.30 | 19.41 | 31,367,116 | -0.03(-0.14%) |
May 06, 2011 | 19.57 | 19.67 | 19.35 | 19.44 | 52,152,320 | +0.08(+0.43%) |
May 05, 2011 | 19.76 | 19.82 | 19.11 | 19.36 | 77,785,032 | -0.45(-2.26%) |
May 04, 2011 | 20.24 | 20.33 | 19.79 | 19.80 | 58,878,328 | -0.42(-2.08%) |
May 03, 2011 | 19.80 | 20.24 | 19.79 | 20.22 | 46,403,012 | +0.26(+1.30%) |
May 02, 2011 | 19.92 | 19.96 | 19.91 | 19.96 | 44,902,460 | +0.01(+0.07%) |
Apr 29, 2011 | 20.02 | 20.16 | 19.87 | 19.95 | 40,539,292 | -0.11(-0.55%) |
Apr 28, 2011 | 19.94 | 20.13 | 19.94 | 20.06 | 54,346,908 | +0.00(+0.00%) |
Apr 27, 2011 | 19.83 | 20.13 | 19.77 | 20.06 | 45,916,360 | +0.27(+1.39%) |
Apr 26, 2011 | 19.65 | 19.81 | 19.48 | 19.79 | 50,543,476 | +0.21(+1.09%) |
Apr 25, 2011 | 19.66 | 19.74 | 19.51 | 19.57 | 47,017,396 | +0.01(+0.07%) |
Apr 21, 2011 | 19.85 | 19.90 | 19.39 | 19.56 | 98,239,432 | -0.20(-1.01%) |
Apr 20, 2011 | 20.06 | 20.17 | 19.33 | 19.76 | 209,104,464 | -0.85(-4.12%) |
Apr 19, 2011 | 20.34 | 20.66 | 20.29 | 20.61 | 58,662,636 | +0.38(+1.86%) |
Apr 18, 2011 | 20.22 | 20.48 | 20.11 | 20.23 | 65,299,964 | -0.25(-1.24%) |
Apr 15, 2011 | 20.77 | 20.88 | 20.46 | 20.48 | 114,494,656 | -0.18(-0.86%) |
Apr 14, 2011 | 20.94 | 20.96 | 20.63 | 20.66 | 57,937,356 | -0.36(-1.73%) |
Apr 13, 2011 | 21.61 | 21.65 | 21.00 | 21.03 | 56,715,716 | -0.39(-1.82%) |
Apr 12, 2011 | 21.35 | 21.72 | 21.26 | 21.42 | 39,621,852 | -0.10(-0.48%) |
Apr 11, 2011 | 21.67 | 21.80 | 21.43 | 21.52 | 39,617,788 | -0.15(-0.70%) |
Apr 08, 2011 | 22.27 | 22.29 | 21.63 | 21.67 | 37,712,028 | -0.38(-1.71%) |
Apr 07, 2011 | 22.18 | 22.36 | 21.95 | 22.05 | 44,160,088 | -0.16(-0.71%) |
Apr 06, 2011 | 22.01 | 22.29 | 21.84 | 22.20 | 50,659,896 | +0.28(+1.28%) |
Apr 05, 2011 | 21.77 | 22.11 | 21.66 | 21.92 | 33,827,396 | +0.13(+0.60%) |
Apr 04, 2011 | 21.92 | 22.02 | 21.60 | 21.79 | 35,653,724 | -0.18(-0.81%) |