Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.62 | 14.94 | 14.61 | 14.90 | 14,280,351 | +0.36(+2.49%) |
Jun 29, 2011 | 14.48 | 14.69 | 14.13 | 14.54 | 18,563,694 | +0.20(+1.42%) |
Jun 28, 2011 | 13.94 | 14.41 | 13.91 | 14.34 | 16,924,474 | +0.52(+3.80%) |
Jun 27, 2011 | 13.50 | 13.89 | 13.47 | 13.81 | 15,214,421 | +0.30(+2.24%) |
Jun 24, 2011 | 14.40 | 14.49 | 13.38 | 13.51 | 28,911,238 | -0.92(-6.38%) |
Jun 23, 2011 | 14.30 | 14.46 | 13.91 | 14.43 | 23,245,708 | -0.11(-0.76%) |
Jun 22, 2011 | 14.52 | 14.81 | 14.42 | 14.54 | 14,369,996 | +0.03(+0.24%) |
Jun 21, 2011 | 14.25 | 14.55 | 14.21 | 14.51 | 12,775,953 | +0.38(+2.68%) |
Jun 20, 2011 | 13.99 | 14.13 | 13.96 | 14.13 | 10,713,106 | +0.08(+0.58%) |
Jun 17, 2011 | 14.25 | 14.35 | 13.85 | 14.05 | 18,070,646 | -0.04(-0.29%) |
Jun 16, 2011 | 14.16 | 14.40 | 13.90 | 14.09 | 12,967,077 | -0.10(-0.70%) |
Jun 15, 2011 | 14.54 | 14.65 | 14.10 | 14.19 | 16,870,568 | -0.54(-3.64%) |
Jun 14, 2011 | 14.38 | 14.90 | 14.38 | 14.72 | 27,204,912 | +0.54(+3.82%) |
Jun 13, 2011 | 14.56 | 14.80 | 14.07 | 14.18 | 17,268,872 | -0.37(-2.52%) |
Jun 10, 2011 | 14.68 | 14.76 | 14.44 | 14.55 | 11,888,740 | -0.26(-1.73%) |
Jun 09, 2011 | 14.68 | 15.04 | 14.65 | 14.80 | 12,843,987 | +0.14(+0.95%) |
Jun 08, 2011 | 14.89 | 15.06 | 14.60 | 14.66 | 11,507,215 | -0.24(-1.60%) |
Jun 07, 2011 | 14.73 | 15.11 | 14.71 | 14.90 | 13,834,076 | +0.27(+1.87%) |
Jun 06, 2011 | 15.25 | 15.37 | 14.52 | 14.63 | 20,128,068 | -0.72(-4.67%) |
Jun 03, 2011 | 15.18 | 15.56 | 15.05 | 15.35 | 10,056,465 | +0.29(+1.90%) |
May 24, 2011 | 15.30 | 15.49 | 14.99 | 15.06 | 12,606,007 | -0.05(-0.35%) |
May 23, 2011 | 14.98 | 15.13 | 14.69 | 15.11 | 12,796,133 | -0.07(-0.46%) |
May 20, 2011 | 15.45 | 15.48 | 15.10 | 15.18 | 17,520,332 | -0.27(-1.74%) |
May 19, 2011 | 15.61 | 15.65 | 15.28 | 15.45 | 12,527,357 | -0.04(-0.26%) |
May 18, 2011 | 15.22 | 15.62 | 15.22 | 15.49 | 18,224,430 | +0.40(+2.63%) |
May 17, 2011 | 15.18 | 15.40 | 14.91 | 15.09 | 21,867,594 | -0.19(-1.26%) |
May 16, 2011 | 15.48 | 15.76 | 15.25 | 15.29 | 14,046,489 | -0.23(-1.50%) |
May 13, 2011 | 15.66 | 15.87 | 15.39 | 15.52 | 16,032,405 | +0.09(+0.57%) |
May 12, 2011 | 15.62 | 15.65 | 15.23 | 15.43 | 19,026,540 | -0.31(-1.96%) |
May 11, 2011 | 16.41 | 16.56 | 15.71 | 15.74 | 25,339,578 | -0.83(-4.99%) |
May 10, 2011 | 16.28 | 16.70 | 16.18 | 16.57 | 22,225,630 | +0.47(+2.89%) |
May 09, 2011 | 15.62 | 16.14 | 15.62 | 16.10 | 16,239,444 | +0.52(+3.32%) |
May 06, 2011 | 15.54 | 16.01 | 15.44 | 15.58 | 15,781,947 | +0.28(+1.82%) |
May 05, 2011 | 15.33 | 15.57 | 14.99 | 15.30 | 19,690,284 | -0.22(-1.42%) |
May 04, 2011 | 15.82 | 15.82 | 15.21 | 15.53 | 23,014,846 | -0.30(-1.91%) |
May 03, 2011 | 16.28 | 16.29 | 15.70 | 15.83 | 13,890,827 | -0.45(-2.75%) |
May 02, 2011 | 16.26 | 16.32 | 16.18 | 16.28 | 12,564,745 | -0.19(-1.13%) |
Apr 29, 2011 | 16.36 | 16.52 | 16.32 | 16.46 | 11,495,238 | +0.09(+0.57%) |
Apr 28, 2011 | 16.26 | 16.53 | 16.05 | 16.37 | 12,991,823 | +0.08(+0.46%) |
Apr 27, 2011 | 16.65 | 16.65 | 15.94 | 16.29 | 24,298,008 | -0.01(-0.04%) |
Apr 26, 2011 | 17.05 | 17.19 | 16.20 | 16.30 | 36,506,740 | -0.63(-3.74%) |
Apr 25, 2011 | 16.86 | 16.97 | 16.58 | 16.93 | 21,117,140 | +0.05(+0.28%) |
Apr 21, 2011 | 16.60 | 16.93 | 16.55 | 16.89 | 17,221,640 | +0.38(+2.33%) |
Apr 20, 2011 | 16.36 | 16.55 | 16.26 | 16.50 | 17,732,302 | +0.37(+2.27%) |
Apr 19, 2011 | 15.67 | 16.17 | 15.57 | 16.14 | 23,534,134 | +0.38(+2.44%) |
Apr 18, 2011 | 15.80 | 15.88 | 15.50 | 15.75 | 14,380,131 | -0.27(-1.67%) |
Apr 15, 2011 | 16.13 | 16.18 | 15.90 | 16.02 | 12,449,650 | -0.03(-0.22%) |
Apr 14, 2011 | 16.12 | 16.16 | 15.78 | 16.06 | 16,319,752 | -0.23(-1.39%) |
Apr 13, 2011 | 15.99 | 16.36 | 15.90 | 16.28 | 18,150,654 | +0.48(+3.06%) |
Apr 12, 2011 | 15.86 | 16.22 | 15.65 | 15.80 | 24,731,876 | -0.23(-1.45%) |
Apr 11, 2011 | 16.36 | 16.61 | 16.01 | 16.03 | 21,182,278 | -0.37(-2.23%) |
Apr 08, 2011 | 16.89 | 16.99 | 16.12 | 16.40 | 33,148,284 | -0.47(-2.76%) |
Apr 07, 2011 | 17.23 | 17.26 | 16.68 | 16.86 | 20,123,594 | -0.48(-2.78%) |
Apr 06, 2011 | 17.88 | 18.10 | 17.30 | 17.35 | 21,976,474 | -0.40(-2.23%) |
Apr 05, 2011 | 17.63 | 17.86 | 17.50 | 17.74 | 17,652,400 | +0.25(+1.43%) |
Apr 04, 2011 | 17.54 | 17.61 | 17.41 | 17.49 | 12,149,499 | +0.03(+0.17%) |