Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 14.45 | 14.55 | 14.25 | 14.43 | 11,811,240 | +0.07(+0.49%) |
Jun 29, 2011 | 14.12 | 14.39 | 14.11 | 14.36 | 9,328,578 | +0.34(+2.44%) |
Jun 28, 2011 | 13.93 | 14.11 | 13.90 | 14.02 | 9,948,127 | +0.15(+1.08%) |
Jun 27, 2011 | 13.74 | 13.98 | 13.72 | 13.87 | 11,062,534 | +0.03(+0.19%) |
Jun 24, 2011 | 14.07 | 14.11 | 13.79 | 13.84 | 9,943,523 | -0.22(-1.56%) |
Jun 23, 2011 | 13.93 | 14.08 | 13.74 | 14.06 | 12,844,739 | -0.04(-0.31%) |
Jun 22, 2011 | 14.33 | 14.40 | 14.10 | 14.11 | 8,549,589 | -0.30(-2.07%) |
Jun 21, 2011 | 14.20 | 14.48 | 14.10 | 14.40 | 10,100,979 | +0.28(+1.99%) |
Jun 20, 2011 | 14.10 | 14.15 | 14.06 | 14.12 | 8,984,506 | +0.17(+1.19%) |
Jun 17, 2011 | 14.08 | 14.17 | 13.92 | 13.96 | 13,122,459 | +0.01(+0.09%) |
Jun 16, 2011 | 14.05 | 14.12 | 13.83 | 13.94 | 13,358,541 | -0.14(-1.03%) |
Jun 15, 2011 | 14.10 | 14.34 | 14.03 | 14.09 | 14,528,317 | -0.22(-1.53%) |
Jun 14, 2011 | 14.27 | 14.50 | 14.15 | 14.31 | 14,946,274 | +0.26(+1.87%) |
Jun 13, 2011 | 14.09 | 14.15 | 13.88 | 14.05 | 11,688,918 | -0.03(-0.19%) |
Jun 10, 2011 | 14.20 | 14.25 | 13.97 | 14.07 | 10,869,732 | -0.19(-1.35%) |
Jun 09, 2011 | 13.95 | 14.35 | 13.95 | 14.26 | 13,129,693 | +0.34(+2.46%) |
Jun 08, 2011 | 14.15 | 14.19 | 13.82 | 13.92 | 18,113,460 | -0.24(-1.67%) |
Jun 07, 2011 | 14.38 | 14.51 | 14.13 | 14.16 | 20,323,454 | -0.19(-1.34%) |
Jun 06, 2011 | 14.67 | 14.81 | 14.35 | 14.35 | 19,400,992 | -0.35(-2.39%) |
Jun 03, 2011 | 14.97 | 14.91 | 14.65 | 14.70 | 16,369,889 | -0.50(-3.29%) |
May 24, 2011 | 15.12 | 15.23 | 15.03 | 15.20 | 8,184,330 | +0.12(+0.81%) |
May 23, 2011 | 15.03 | 15.19 | 15.03 | 15.08 | 7,989,111 | -0.11(-0.75%) |
May 20, 2011 | 15.36 | 15.42 | 15.19 | 15.19 | 10,090,034 | -0.26(-1.70%) |
May 19, 2011 | 15.61 | 15.62 | 15.34 | 15.46 | 5,366,030 | -0.04(-0.28%) |
May 18, 2011 | 15.23 | 15.52 | 15.19 | 15.50 | 9,011,902 | +0.27(+1.79%) |
May 17, 2011 | 15.24 | 15.30 | 15.07 | 15.23 | 11,013,809 | -0.08(-0.52%) |
May 16, 2011 | 15.37 | 15.47 | 15.31 | 15.31 | 10,580,809 | -0.17(-1.08%) |
May 13, 2011 | 15.79 | 15.81 | 15.31 | 15.47 | 12,888,500 | -0.30(-1.89%) |
May 12, 2011 | 15.79 | 15.90 | 15.60 | 15.77 | 19,934,956 | -0.15(-0.94%) |
May 11, 2011 | 16.02 | 16.19 | 15.88 | 15.92 | 11,772,911 | -0.17(-1.04%) |
May 10, 2011 | 15.76 | 16.09 | 15.76 | 16.09 | 8,353,752 | +0.37(+2.34%) |
May 09, 2011 | 15.80 | 15.90 | 15.70 | 15.72 | 13,990,577 | -0.12(-0.78%) |
May 06, 2011 | 15.86 | 16.05 | 15.81 | 15.84 | 10,293,700 | +0.21(+1.35%) |
May 05, 2011 | 15.61 | 15.81 | 15.45 | 15.63 | 13,983,586 | -0.05(-0.34%) |
May 04, 2011 | 15.83 | 15.86 | 15.61 | 15.69 | 12,915,425 | -0.14(-0.89%) |
May 03, 2011 | 15.96 | 15.97 | 15.67 | 15.83 | 17,912,364 | -0.14(-0.88%) |
May 02, 2011 | 15.98 | 15.98 | 15.90 | 15.97 | 11,826,697 | -0.10(-0.60%) |
Apr 29, 2011 | 16.26 | 16.32 | 16.01 | 16.06 | 9,207,353 | -0.23(-1.40%) |
Apr 28, 2011 | 16.26 | 16.34 | 16.19 | 16.29 | 8,977,337 | -0.04(-0.27%) |
Apr 27, 2011 | 16.39 | 16.40 | 16.12 | 16.33 | 12,415,034 | +0.01(+0.05%) |
Apr 26, 2011 | 16.28 | 16.39 | 15.96 | 16.33 | 17,434,162 | +0.11(+0.70%) |
Apr 25, 2011 | 16.26 | 16.26 | 16.10 | 16.21 | 11,177,545 | -0.19(-1.18%) |
Apr 21, 2011 | 16.53 | 16.58 | 16.35 | 16.40 | 8,533,922 | +0.10(+0.59%) |
Apr 20, 2011 | 15.90 | 16.33 | 15.78 | 16.31 | 13,830,180 | +0.62(+3.97%) |
Apr 19, 2011 | 15.86 | 15.98 | 15.63 | 15.69 | 13,784,557 | -0.13(-0.83%) |
Apr 18, 2011 | 16.14 | 16.14 | 15.60 | 15.82 | 14,137,060 | -0.51(-3.12%) |
Apr 15, 2011 | 16.21 | 16.55 | 16.08 | 16.33 | 18,954,210 | +0.34(+2.14%) |
Apr 14, 2011 | 16.04 | 16.13 | 15.82 | 15.98 | 9,813,646 | +0.04(+0.22%) |
Apr 13, 2011 | 16.03 | 16.15 | 15.83 | 15.95 | 8,271,676 | -0.06(-0.38%) |
Apr 12, 2011 | 16.01 | 16.11 | 15.93 | 16.01 | 8,987,239 | -0.09(-0.55%) |
Apr 11, 2011 | 16.13 | 16.31 | 16.02 | 16.10 | 7,434,015 | +0.00(+0.00%) |
Apr 08, 2011 | 16.33 | 16.34 | 16.08 | 16.10 | 6,628,738 | -0.11(-0.65%) |
Apr 07, 2011 | 16.42 | 16.51 | 16.17 | 16.20 | 6,746,329 | -0.22(-1.34%) |
Apr 06, 2011 | 16.38 | 16.54 | 16.36 | 16.42 | 7,886,346 | +0.04(+0.27%) |
Apr 05, 2011 | 16.19 | 16.41 | 16.08 | 16.38 | 9,278,638 | +0.16(+0.97%) |
Apr 04, 2011 | 16.26 | 16.33 | 16.15 | 16.22 | 6,531,867 | -0.02(-0.11%) |