Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 17.74 | 17.97 | 17.49 | 17.69 | 2,420,363 | -0.04(-0.21%) |
Jun 29, 2011 | 17.35 | 18.08 | 17.18 | 17.72 | 3,573,294 | +0.71(+4.19%) |
Jun 28, 2011 | 16.83 | 17.20 | 16.82 | 17.01 | 2,266,593 | +0.19(+1.11%) |
Jun 27, 2011 | 16.80 | 16.98 | 16.59 | 16.82 | 1,921,675 | -0.02(-0.11%) |
Jun 24, 2011 | 17.76 | 17.78 | 16.71 | 16.84 | 4,278,450 | -0.94(-5.27%) |
Jun 23, 2011 | 17.85 | 17.88 | 17.26 | 17.78 | 4,214,646 | -0.55(-3.02%) |
Jun 22, 2011 | 18.61 | 18.66 | 18.14 | 18.33 | 4,923,385 | -0.32(-1.71%) |
Jun 21, 2011 | 18.13 | 18.76 | 17.97 | 18.65 | 2,658,415 | +0.84(+4.74%) |
Jun 20, 2011 | 17.86 | 17.96 | 17.75 | 17.81 | 2,950,083 | +0.41(+2.37%) |
Jun 17, 2011 | 17.44 | 17.84 | 17.26 | 17.40 | 7,782,181 | +0.04(+0.22%) |
Jun 16, 2011 | 18.41 | 18.41 | 17.17 | 17.36 | 6,338,006 | -1.16(-6.28%) |
Jun 15, 2011 | 19.03 | 19.41 | 18.39 | 18.52 | 3,885,021 | -0.54(-2.85%) |
Jun 14, 2011 | 18.74 | 19.28 | 18.48 | 19.07 | 3,338,495 | +0.49(+2.63%) |
Jun 13, 2011 | 19.04 | 19.19 | 18.38 | 18.58 | 2,413,859 | -0.56(-2.94%) |
Jun 10, 2011 | 19.51 | 19.55 | 19.06 | 19.14 | 2,490,461 | -0.53(-2.67%) |
Jun 09, 2011 | 19.17 | 19.78 | 19.17 | 19.67 | 2,859,836 | +0.55(+2.90%) |
Jun 08, 2011 | 18.83 | 19.25 | 18.61 | 19.11 | 4,721,520 | +0.05(+0.25%) |
Jun 07, 2011 | 19.09 | 19.37 | 18.73 | 19.07 | 2,115,527 | +0.02(+0.10%) |
Jun 06, 2011 | 19.29 | 19.60 | 18.94 | 19.05 | 2,287,123 | -0.22(-1.12%) |
Jun 03, 2011 | 19.26 | 19.45 | 19.14 | 19.26 | 1,850,426 | -0.06(-0.29%) |
May 24, 2011 | 19.82 | 19.82 | 18.98 | 19.32 | 3,419,434 | +0.03(+0.15%) |
May 23, 2011 | 19.41 | 19.75 | 19.08 | 19.29 | 2,031,400 | -0.36(-1.81%) |
May 20, 2011 | 19.42 | 19.90 | 18.95 | 19.65 | 3,505,620 | +0.27(+1.40%) |
May 19, 2011 | 18.85 | 19.43 | 18.76 | 19.37 | 4,156,473 | +0.55(+2.94%) |
May 18, 2011 | 18.48 | 18.96 | 18.39 | 18.82 | 3,132,932 | +0.55(+3.03%) |
May 17, 2011 | 17.74 | 18.38 | 17.57 | 18.27 | 3,157,858 | +0.32(+1.78%) |
May 16, 2011 | 17.56 | 18.41 | 17.45 | 17.95 | 3,394,834 | +0.36(+2.03%) |
May 13, 2011 | 17.64 | 18.22 | 17.35 | 17.59 | 3,921,754 | -0.05(-0.27%) |
May 12, 2011 | 17.66 | 17.95 | 17.46 | 17.64 | 4,846,547 | -0.37(-2.03%) |
May 11, 2011 | 18.76 | 19.01 | 17.61 | 18.01 | 5,530,550 | -0.82(-4.33%) |
May 10, 2011 | 18.79 | 19.02 | 18.61 | 18.82 | 2,457,964 | +0.02(+0.10%) |
May 09, 2011 | 18.73 | 18.94 | 18.44 | 18.80 | 1,906,055 | +0.31(+1.67%) |
May 06, 2011 | 18.80 | 19.21 | 18.38 | 18.49 | 3,353,823 | +0.02(+0.10%) |
May 05, 2011 | 18.95 | 19.03 | 18.05 | 18.47 | 6,028,715 | -0.83(-4.32%) |
May 04, 2011 | 19.42 | 20.05 | 19.21 | 19.31 | 5,950,843 | +0.89(+4.84%) |
May 03, 2011 | 18.99 | 18.99 | 18.06 | 18.42 | 5,257,151 | -0.75(-3.91%) |
May 02, 2011 | 19.07 | 19.21 | 18.94 | 19.17 | 3,181,685 | -0.29(-1.49%) |
Apr 29, 2011 | 19.20 | 19.48 | 19.05 | 19.46 | 2,951,552 | +0.25(+1.32%) |
Apr 28, 2011 | 19.36 | 19.60 | 19.06 | 19.21 | 2,670,375 | -0.08(-0.44%) |
Apr 27, 2011 | 18.73 | 19.30 | 18.37 | 19.29 | 3,895,412 | +0.71(+3.84%) |
Apr 26, 2011 | 18.83 | 18.83 | 18.35 | 18.58 | 3,884,131 | -0.29(-1.54%) |
Apr 25, 2011 | 19.07 | 19.14 | 18.68 | 18.87 | 2,590,987 | -0.37(-1.90%) |
Apr 21, 2011 | 19.06 | 19.33 | 18.79 | 19.23 | 3,278,481 | +0.40(+2.14%) |
Apr 20, 2011 | 19.74 | 19.91 | 18.76 | 18.83 | 4,612,884 | -0.57(-2.95%) |
Apr 19, 2011 | 18.89 | 19.45 | 18.67 | 19.40 | 3,868,672 | +0.62(+3.30%) |
Apr 18, 2011 | 18.90 | 18.90 | 18.22 | 18.78 | 6,204,165 | -0.04(-0.20%) |
Apr 15, 2011 | 19.95 | 19.97 | 18.80 | 18.82 | 8,030,182 | -1.73(-8.44%) |
Apr 14, 2011 | 20.18 | 20.75 | 20.05 | 20.56 | 3,438,789 | +0.39(+1.95%) |
Apr 13, 2011 | 20.69 | 20.71 | 20.09 | 20.16 | 2,887,235 | -0.41(-2.01%) |
Apr 12, 2011 | 20.95 | 21.26 | 20.41 | 20.57 | 2,361,097 | -0.59(-2.79%) |
Apr 11, 2011 | 21.63 | 21.83 | 20.99 | 21.17 | 2,462,949 | -0.50(-2.29%) |
Apr 08, 2011 | 21.74 | 21.90 | 21.37 | 21.66 | 2,649,126 | +0.15(+0.70%) |
Apr 07, 2011 | 21.60 | 21.86 | 21.44 | 21.51 | 2,385,865 | -0.09(-0.43%) |
Apr 06, 2011 | 21.69 | 21.93 | 21.38 | 21.61 | 2,824,355 | +0.13(+0.61%) |
Apr 05, 2011 | 20.40 | 21.51 | 20.18 | 21.48 | 2,923,394 | +1.09(+5.34%) |
Apr 04, 2011 | 20.58 | 20.81 | 20.32 | 20.39 | 1,798,469 | +0.00(+0.00%) |