Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.55 | 15.59 | 15.45 | 15.47 | 14,036,772 | +0.02(+0.15%) |
Jun 29, 2011 | 15.37 | 15.58 | 15.33 | 15.45 | 17,896,962 | +0.07(+0.46%) |
Jun 28, 2011 | 14.89 | 15.39 | 14.84 | 15.38 | 22,919,690 | +0.49(+3.32%) |
Jun 27, 2011 | 14.59 | 14.90 | 14.51 | 14.89 | 15,449,949 | +0.25(+1.71%) |
Jun 24, 2011 | 14.76 | 14.85 | 14.59 | 14.64 | 12,977,062 | -0.15(-1.01%) |
Jun 23, 2011 | 14.45 | 14.79 | 14.42 | 14.79 | 24,681,814 | +0.18(+1.21%) |
Jun 22, 2011 | 14.34 | 14.70 | 14.26 | 14.61 | 23,016,358 | +0.22(+1.50%) |
Jun 21, 2011 | 14.11 | 14.44 | 14.02 | 14.39 | 17,138,996 | +0.35(+2.51%) |
Jun 20, 2011 | 14.04 | 14.12 | 13.77 | 14.04 | 14,726,696 | +0.15(+1.10%) |
Jun 17, 2011 | 13.93 | 14.03 | 13.80 | 13.89 | 17,460,172 | +0.12(+0.85%) |
Jun 16, 2011 | 13.62 | 13.85 | 13.61 | 13.77 | 16,651,594 | +0.11(+0.80%) |
Jun 15, 2011 | 13.63 | 13.84 | 13.60 | 13.66 | 12,684,626 | -0.16(-1.16%) |
Jun 14, 2011 | 13.77 | 13.87 | 13.74 | 13.82 | 12,878,707 | +0.14(+1.06%) |
Jun 13, 2011 | 13.77 | 13.90 | 13.56 | 13.68 | 16,380,156 | -0.08(-0.61%) |
Jun 10, 2011 | 13.87 | 13.91 | 13.72 | 13.76 | 14,776,014 | -0.16(-1.17%) |
Jun 09, 2011 | 14.01 | 14.04 | 13.91 | 13.92 | 11,745,087 | -0.08(-0.59%) |
Jun 08, 2011 | 14.04 | 14.16 | 13.93 | 14.01 | 13,170,050 | -0.07(-0.53%) |
Jun 07, 2011 | 14.11 | 14.21 | 14.07 | 14.08 | 13,085,989 | +0.07(+0.53%) |
Jun 06, 2011 | 14.21 | 14.35 | 13.91 | 14.01 | 23,738,166 | +0.23(+1.65%) |
Jun 03, 2011 | 13.87 | 13.91 | 13.73 | 13.78 | 18,655,076 | -0.44(-3.11%) |
May 24, 2011 | 14.24 | 14.33 | 14.15 | 14.22 | 12,410,406 | -0.06(-0.41%) |
May 23, 2011 | 14.11 | 14.40 | 14.08 | 14.28 | 15,452,756 | -0.07(-0.46%) |
May 20, 2011 | 14.50 | 14.57 | 14.26 | 14.35 | 13,445,046 | -0.21(-1.43%) |
May 19, 2011 | 14.36 | 14.64 | 14.36 | 14.55 | 20,037,306 | +0.21(+1.45%) |
May 18, 2011 | 13.90 | 14.37 | 13.81 | 14.35 | 27,619,604 | +0.51(+3.71%) |
May 17, 2011 | 13.71 | 13.84 | 13.65 | 13.83 | 22,371,040 | +0.05(+0.40%) |
May 16, 2011 | 14.10 | 14.13 | 13.76 | 13.78 | 18,017,492 | -0.39(-2.74%) |
May 13, 2011 | 14.28 | 14.33 | 14.08 | 14.17 | 13,273,529 | -0.12(-0.82%) |
May 12, 2011 | 14.01 | 14.30 | 13.96 | 14.28 | 11,543,968 | +0.26(+1.84%) |
May 11, 2011 | 14.17 | 14.24 | 13.91 | 14.02 | 16,713,447 | -0.17(-1.22%) |
May 10, 2011 | 14.24 | 14.29 | 14.09 | 14.20 | 15,936,582 | +0.04(+0.30%) |
May 09, 2011 | 14.31 | 14.36 | 14.14 | 14.15 | 12,515,834 | -0.11(-0.77%) |
May 06, 2011 | 14.44 | 14.71 | 14.25 | 14.26 | 16,723,604 | +0.01(+0.08%) |
May 05, 2011 | 14.21 | 14.47 | 14.18 | 14.25 | 12,409,559 | -0.03(-0.19%) |
May 04, 2011 | 14.18 | 14.31 | 14.04 | 14.28 | 14,882,980 | +0.11(+0.74%) |
May 03, 2011 | 14.25 | 14.28 | 13.98 | 14.17 | 15,564,359 | -0.15(-1.04%) |
May 02, 2011 | 14.37 | 14.38 | 14.16 | 14.32 | 19,438,486 | +0.19(+1.33%) |
Apr 29, 2011 | 14.39 | 14.43 | 14.10 | 14.14 | 51,323,004 | -0.27(-1.84%) |
Apr 28, 2011 | 14.25 | 14.63 | 14.19 | 14.40 | 29,106,802 | -0.12(-0.83%) |
Apr 27, 2011 | 14.37 | 14.56 | 14.34 | 14.52 | 23,469,034 | +0.23(+1.61%) |
Apr 26, 2011 | 14.49 | 14.55 | 14.21 | 14.29 | 17,831,240 | -0.11(-0.73%) |
Apr 25, 2011 | 14.44 | 14.49 | 14.30 | 14.40 | 10,442,992 | -0.05(-0.35%) |
Apr 21, 2011 | 14.33 | 14.54 | 14.32 | 14.45 | 16,587,149 | +0.04(+0.30%) |
Apr 20, 2011 | 14.27 | 14.45 | 14.26 | 14.40 | 16,772,890 | +0.29(+2.02%) |
Apr 19, 2011 | 13.99 | 14.17 | 13.95 | 14.12 | 13,540,416 | +0.14(+0.98%) |
Apr 18, 2011 | 13.99 | 14.01 | 13.67 | 13.98 | 14,256,222 | -0.22(-1.57%) |
Apr 15, 2011 | 14.05 | 14.21 | 13.91 | 14.21 | 16,305,829 | +0.16(+1.14%) |
Apr 14, 2011 | 13.83 | 14.05 | 13.78 | 14.05 | 12,544,818 | +0.06(+0.45%) |
Apr 13, 2011 | 14.03 | 14.12 | 13.91 | 13.98 | 11,689,319 | +0.01(+0.11%) |
Apr 12, 2011 | 13.76 | 13.99 | 13.76 | 13.97 | 13,331,507 | +0.11(+0.79%) |
Apr 11, 2011 | 14.01 | 14.14 | 13.75 | 13.86 | 12,267,162 | -0.11(-0.78%) |
Apr 08, 2011 | 14.07 | 14.19 | 13.82 | 13.97 | 14,104,281 | -0.05(-0.36%) |
Apr 07, 2011 | 14.12 | 14.23 | 13.92 | 14.02 | 15,301,603 | -0.19(-1.35%) |
Apr 06, 2011 | 14.31 | 14.40 | 14.08 | 14.21 | 10,285,809 | -0.00(-0.03%) |
Apr 05, 2011 | 14.30 | 14.33 | 14.13 | 14.21 | 13,765,076 | -0.13(-0.90%) |
Apr 04, 2011 | 14.59 | 14.68 | 14.28 | 14.34 | 13,940,343 | -0.20(-1.40%) |