Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.11 | 20.31 | 20.04 | 20.31 | 67,259,456 | +0.30(+1.48%) |
Jun 29, 2011 | 20.08 | 20.08 | 19.81 | 20.01 | 84,562,832 | -0.14(-0.70%) |
Jun 28, 2011 | 19.76 | 20.25 | 19.65 | 20.15 | 103,715,392 | +0.47(+2.38%) |
Jun 27, 2011 | 18.93 | 19.89 | 18.93 | 19.68 | 117,823,552 | +0.70(+3.70%) |
Jun 24, 2011 | 19.14 | 19.17 | 18.89 | 18.98 | 129,803,040 | -0.26(-1.34%) |
Jun 23, 2011 | 19.09 | 19.25 | 18.90 | 19.24 | 76,138,176 | -0.02(-0.08%) |
Jun 22, 2011 | 19.21 | 19.38 | 19.21 | 19.25 | 56,699,160 | -0.09(-0.44%) |
Jun 21, 2011 | 19.15 | 19.42 | 19.06 | 19.34 | 63,640,532 | +0.23(+1.19%) |
Jun 20, 2011 | 19.17 | 19.26 | 18.87 | 19.11 | 69,567,872 | +0.16(+0.87%) |
Jun 17, 2011 | 18.92 | 18.98 | 18.73 | 18.95 | 106,714,272 | +0.21(+1.10%) |
Jun 16, 2011 | 18.55 | 18.82 | 18.47 | 18.74 | 73,211,120 | +0.20(+1.07%) |
Jun 15, 2011 | 18.75 | 18.75 | 18.49 | 18.54 | 63,244,680 | -0.38(-1.98%) |
Jun 14, 2011 | 18.98 | 19.10 | 18.89 | 18.92 | 54,916,476 | +0.14(+0.75%) |
Jun 13, 2011 | 18.58 | 18.89 | 18.51 | 18.78 | 60,905,644 | +0.26(+1.41%) |
Jun 10, 2011 | 18.76 | 18.76 | 18.50 | 18.52 | 63,152,060 | -0.20(-1.06%) |
Jun 09, 2011 | 18.75 | 18.78 | 18.61 | 18.71 | 54,896,348 | +0.02(+0.08%) |
Jun 08, 2011 | 18.67 | 18.76 | 18.64 | 18.70 | 54,033,580 | -0.09(-0.50%) |
Jun 07, 2011 | 18.81 | 18.88 | 18.67 | 18.79 | 52,617,872 | +0.04(+0.21%) |
Jun 06, 2011 | 18.64 | 18.94 | 18.57 | 18.75 | 70,150,920 | +0.08(+0.44%) |
Jun 03, 2011 | 18.79 | 18.86 | 18.62 | 18.67 | 77,709,456 | -0.19(-1.01%) |
May 24, 2011 | 18.90 | 18.97 | 18.78 | 18.86 | 61,058,308 | -0.02(-0.08%) |
May 23, 2011 | 18.91 | 18.94 | 18.77 | 18.88 | 67,460,584 | -0.25(-1.31%) |
May 20, 2011 | 19.31 | 19.43 | 19.09 | 19.13 | 58,190,188 | -0.18(-0.91%) |
May 19, 2011 | 19.41 | 19.43 | 19.14 | 19.30 | 53,472,924 | +0.02(+0.10%) |
May 18, 2011 | 19.16 | 19.32 | 18.94 | 19.29 | 69,031,280 | +0.13(+0.69%) |
May 17, 2011 | 19.05 | 19.29 | 18.96 | 19.15 | 106,111,480 | +0.09(+0.45%) |
May 16, 2011 | 19.37 | 19.45 | 19.01 | 19.07 | 117,718,272 | -0.36(-1.84%) |
May 13, 2011 | 19.62 | 19.65 | 19.36 | 19.42 | 86,107,488 | -0.23(-1.15%) |
May 12, 2011 | 19.67 | 19.70 | 19.48 | 19.65 | 99,690,864 | -0.03(-0.16%) |
May 11, 2011 | 19.90 | 19.91 | 19.56 | 19.68 | 101,270,536 | -0.24(-1.21%) |
May 10, 2011 | 19.69 | 20.06 | 19.59 | 19.92 | 155,669,072 | -0.12(-0.62%) |
May 09, 2011 | 20.02 | 20.14 | 19.92 | 20.04 | 49,890,628 | -0.03(-0.15%) |
May 06, 2011 | 20.23 | 20.35 | 19.98 | 20.08 | 72,156,880 | +0.06(+0.31%) |
May 05, 2011 | 20.21 | 20.24 | 19.93 | 20.01 | 71,680,032 | -0.21(-1.04%) |
May 04, 2011 | 20.06 | 20.37 | 20.01 | 20.22 | 94,428,192 | +0.19(+0.97%) |
May 03, 2011 | 19.87 | 20.06 | 19.78 | 20.03 | 92,647,888 | +0.12(+0.58%) |
May 02, 2011 | 19.83 | 20.18 | 19.77 | 19.91 | 115,753,808 | -0.20(-1.00%) |
Apr 29, 2011 | 20.60 | 20.67 | 19.68 | 20.11 | 411,418,112 | -0.61(-2.96%) |
Apr 28, 2011 | 20.53 | 20.85 | 20.49 | 20.73 | 103,082,272 | +0.26(+1.25%) |
Apr 27, 2011 | 20.41 | 20.48 | 20.28 | 20.47 | 67,915,408 | +0.15(+0.73%) |
Apr 26, 2011 | 19.97 | 20.52 | 19.92 | 20.32 | 89,184,864 | +0.45(+2.26%) |
Apr 25, 2011 | 19.75 | 19.88 | 19.66 | 19.87 | 43,187,476 | +0.07(+0.35%) |
Apr 21, 2011 | 20.01 | 20.09 | 19.68 | 19.80 | 60,428,320 | -0.19(-0.93%) |
Apr 20, 2011 | 19.82 | 20.18 | 19.80 | 19.99 | 79,408,912 | +0.47(+2.43%) |
Apr 19, 2011 | 19.40 | 19.53 | 19.30 | 19.52 | 50,095,116 | +0.05(+0.28%) |
Apr 18, 2011 | 19.48 | 19.62 | 19.18 | 19.46 | 74,795,192 | -0.23(-1.14%) |
Apr 15, 2011 | 19.76 | 19.83 | 19.54 | 19.69 | 83,866,576 | -0.04(-0.20%) |
Apr 14, 2011 | 19.73 | 19.74 | 19.47 | 19.73 | 71,185,472 | -0.16(-0.82%) |
Apr 13, 2011 | 19.90 | 20.08 | 19.83 | 19.89 | 49,142,276 | -0.01(-0.04%) |
Apr 12, 2011 | 20.04 | 20.06 | 19.83 | 19.90 | 47,597,528 | -0.26(-1.31%) |
Apr 11, 2011 | 20.32 | 20.37 | 20.02 | 20.16 | 44,159,932 | -0.07(-0.35%) |
Apr 08, 2011 | 20.31 | 20.39 | 20.14 | 20.23 | 51,405,540 | -0.10(-0.50%) |
Apr 07, 2011 | 20.32 | 20.38 | 20.15 | 20.33 | 59,448,560 | +0.04(+0.19%) |
Apr 06, 2011 | 20.16 | 20.42 | 20.07 | 20.29 | 84,512,264 | +0.29(+1.44%) |
Apr 05, 2011 | 20.04 | 20.32 | 19.97 | 20.01 | 94,965,000 | +0.18(+0.90%) |
Apr 04, 2011 | 19.75 | 19.91 | 19.72 | 19.83 | 45,667,660 | +0.05(+0.28%) |