Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.49 | 16.88 | 16.43 | 16.80 | 7,133,765 | +0.37(+2.26%) |
Jun 29, 2011 | 16.59 | 16.63 | 16.31 | 16.42 | 6,381,169 | -0.06(-0.34%) |
Jun 28, 2011 | 16.50 | 16.56 | 16.28 | 16.48 | 8,667,534 | +0.06(+0.34%) |
Jun 27, 2011 | 16.28 | 16.64 | 16.23 | 16.42 | 8,417,720 | +0.21(+1.32%) |
Jun 24, 2011 | 16.35 | 16.41 | 16.11 | 16.21 | 12,931,002 | -0.10(-0.59%) |
Jun 23, 2011 | 15.91 | 16.35 | 15.77 | 16.31 | 12,573,360 | +0.12(+0.73%) |
Jun 22, 2011 | 16.14 | 16.39 | 16.05 | 16.19 | 14,222,337 | -0.02(-0.14%) |
Jun 21, 2011 | 15.57 | 16.26 | 15.57 | 16.21 | 16,240,550 | +0.75(+4.88%) |
Jun 20, 2011 | 15.51 | 15.52 | 15.34 | 15.46 | 23,721,864 | +0.49(+3.27%) |
Jun 17, 2011 | 15.26 | 15.30 | 14.93 | 14.97 | 11,067,705 | -0.03(-0.23%) |
Jun 16, 2011 | 15.22 | 15.25 | 14.79 | 15.00 | 13,402,629 | -0.24(-1.59%) |
Jun 15, 2011 | 15.56 | 15.59 | 15.11 | 15.24 | 14,443,553 | -0.46(-2.91%) |
Jun 14, 2011 | 15.76 | 15.82 | 15.49 | 15.70 | 15,987,228 | +0.17(+1.09%) |
Jun 13, 2011 | 15.95 | 16.08 | 15.40 | 15.53 | 22,190,912 | -0.41(-2.58%) |
Jun 10, 2011 | 16.36 | 16.39 | 15.89 | 15.94 | 11,188,375 | -0.52(-3.18%) |
Jun 09, 2011 | 16.28 | 16.67 | 16.17 | 16.46 | 11,461,564 | +0.25(+1.53%) |
Jun 08, 2011 | 16.69 | 16.69 | 15.98 | 16.22 | 15,278,290 | -0.56(-3.32%) |
Jun 07, 2011 | 17.50 | 17.50 | 16.76 | 16.77 | 32,658,472 | +0.07(+0.44%) |
Jun 06, 2011 | 16.76 | 16.90 | 16.64 | 16.70 | 10,557,606 | -0.13(-0.77%) |
Jun 03, 2011 | 16.71 | 16.92 | 16.64 | 16.83 | 11,237,960 | -0.13(-0.76%) |
May 24, 2011 | 17.09 | 17.34 | 16.93 | 16.96 | 7,136,251 | +0.01(+0.03%) |
May 23, 2011 | 17.31 | 17.31 | 16.89 | 16.95 | 10,014,005 | -0.68(-3.86%) |
May 20, 2011 | 17.83 | 17.83 | 17.54 | 17.64 | 6,091,361 | -0.20(-1.14%) |
May 19, 2011 | 17.95 | 18.02 | 17.74 | 17.84 | 5,683,709 | -0.01(-0.06%) |
May 18, 2011 | 17.67 | 17.88 | 17.55 | 17.85 | 5,823,212 | +0.26(+1.47%) |
May 17, 2011 | 17.64 | 17.93 | 17.52 | 17.59 | 8,848,026 | -0.12(-0.70%) |
May 16, 2011 | 17.66 | 17.96 | 17.54 | 17.71 | 7,931,686 | +0.05(+0.26%) |
May 13, 2011 | 18.07 | 18.23 | 17.66 | 17.67 | 8,670,643 | -0.39(-2.14%) |
May 12, 2011 | 18.16 | 18.19 | 17.87 | 18.06 | 7,905,128 | -0.16(-0.86%) |
May 11, 2011 | 18.33 | 18.36 | 18.02 | 18.21 | 9,486,578 | -0.15(-0.79%) |
May 10, 2011 | 18.07 | 18.44 | 18.02 | 18.36 | 10,174,775 | +0.36(+2.02%) |
May 09, 2011 | 17.83 | 18.05 | 17.68 | 18.00 | 6,448,725 | +0.25(+1.38%) |
May 06, 2011 | 17.74 | 18.06 | 17.65 | 17.75 | 12,051,038 | +0.25(+1.40%) |
May 05, 2011 | 17.62 | 17.72 | 17.39 | 17.50 | 8,438,779 | -0.19(-1.07%) |
May 04, 2011 | 17.90 | 18.00 | 17.68 | 17.69 | 24,122,142 | -0.21(-1.15%) |
May 03, 2011 | 17.95 | 18.08 | 17.68 | 17.90 | 8,544,111 | -0.14(-0.77%) |
May 02, 2011 | 17.95 | 18.08 | 17.93 | 18.04 | 18,231,346 | +0.79(+4.57%) |
Apr 29, 2011 | 17.00 | 17.41 | 16.84 | 17.25 | 9,174,199 | +0.22(+1.31%) |
Apr 28, 2011 | 17.06 | 17.60 | 16.89 | 17.03 | 17,101,118 | +0.28(+1.67%) |
Apr 27, 2011 | 16.94 | 16.96 | 16.54 | 16.75 | 8,467,006 | -0.11(-0.66%) |
Apr 26, 2011 | 16.70 | 16.98 | 16.53 | 16.86 | 6,316,400 | +0.36(+2.17%) |
Apr 25, 2011 | 16.55 | 16.89 | 16.49 | 16.50 | 7,440,798 | -0.26(-1.53%) |
Apr 21, 2011 | 16.81 | 16.82 | 16.57 | 16.76 | 5,110,677 | +0.06(+0.33%) |
Apr 20, 2011 | 16.89 | 16.99 | 16.65 | 16.70 | 8,451,869 | +0.20(+1.18%) |
Apr 19, 2011 | 16.30 | 16.58 | 16.21 | 16.51 | 6,507,759 | +0.22(+1.34%) |
Apr 18, 2011 | 16.49 | 16.51 | 16.18 | 16.29 | 9,363,451 | -0.44(-2.64%) |
Apr 15, 2011 | 16.74 | 16.90 | 16.64 | 16.73 | 12,819,234 | +0.39(+2.39%) |
Apr 14, 2011 | 16.01 | 16.42 | 15.99 | 16.34 | 11,577,669 | +0.23(+1.46%) |
Apr 13, 2011 | 16.25 | 16.33 | 16.04 | 16.11 | 11,158,277 | +0.02(+0.10%) |
Apr 12, 2011 | 16.13 | 16.25 | 16.01 | 16.09 | 11,823,369 | -0.09(-0.59%) |
Apr 11, 2011 | 16.70 | 16.83 | 16.17 | 16.18 | 12,233,720 | -0.52(-3.11%) |
Apr 08, 2011 | 16.92 | 17.07 | 16.64 | 16.70 | 8,031,360 | -0.13(-0.76%) |
Apr 07, 2011 | 16.93 | 17.02 | 16.59 | 16.83 | 7,696,444 | -0.12(-0.69%) |
Apr 06, 2011 | 17.29 | 17.32 | 16.79 | 16.95 | 6,438,524 | -0.19(-1.11%) |
Apr 05, 2011 | 16.80 | 17.22 | 16.78 | 17.14 | 9,662,745 | +0.34(+2.03%) |
Apr 04, 2011 | 17.08 | 17.10 | 16.71 | 16.80 | 9,615,824 | -0.20(-1.15%) |