Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.21 | 16.43 | 16.11 | 16.38 | 15,337,635 | +0.29(+1.78%) |
Jun 29, 2011 | 15.90 | 16.27 | 15.73 | 16.09 | 23,541,456 | +0.19(+1.22%) |
Jun 28, 2011 | 15.69 | 15.91 | 15.56 | 15.90 | 13,669,720 | +0.24(+1.54%) |
Jun 27, 2011 | 15.42 | 15.77 | 15.28 | 15.65 | 13,879,399 | +0.17(+1.08%) |
Jun 24, 2011 | 15.39 | 15.54 | 15.25 | 15.49 | 30,635,064 | +0.11(+0.72%) |
Jun 23, 2011 | 15.15 | 15.40 | 14.99 | 15.38 | 23,978,754 | -0.09(-0.60%) |
Jun 22, 2011 | 15.31 | 15.65 | 15.27 | 15.47 | 19,649,008 | +0.06(+0.42%) |
Jun 21, 2011 | 15.03 | 15.48 | 14.92 | 15.40 | 14,699,305 | +0.43(+2.84%) |
Jun 20, 2011 | 14.82 | 15.05 | 14.79 | 14.98 | 12,362,042 | +0.13(+0.87%) |
Jun 17, 2011 | 15.06 | 15.13 | 14.82 | 14.85 | 23,189,650 | -0.02(-0.12%) |
Jun 16, 2011 | 15.00 | 15.14 | 14.77 | 14.87 | 20,670,162 | -0.15(-0.99%) |
Jun 15, 2011 | 15.03 | 15.12 | 14.76 | 15.02 | 31,394,120 | -0.14(-0.92%) |
Jun 14, 2011 | 15.18 | 15.27 | 15.11 | 15.16 | 15,433,719 | +0.12(+0.80%) |
Jun 13, 2011 | 15.03 | 15.26 | 14.94 | 15.03 | 16,909,788 | -0.12(-0.79%) |
Jun 10, 2011 | 15.45 | 15.49 | 15.07 | 15.16 | 19,823,018 | -0.39(-2.50%) |
Jun 09, 2011 | 15.48 | 15.64 | 15.32 | 15.54 | 10,390,202 | +0.12(+0.78%) |
Jun 08, 2011 | 15.40 | 15.55 | 15.36 | 15.42 | 16,013,036 | -0.06(-0.36%) |
Jun 07, 2011 | 15.78 | 15.89 | 15.46 | 15.48 | 25,658,448 | -0.26(-1.65%) |
Jun 06, 2011 | 15.84 | 15.88 | 15.72 | 15.74 | 17,527,582 | -0.16(-0.99%) |
Jun 03, 2011 | 16.04 | 16.15 | 15.85 | 15.90 | 21,772,378 | -0.37(-2.28%) |
Jun 02, 2011 | 16.28 | 16.46 | 16.21 | 16.27 | 18,836,126 | -0.06(-0.40%) |
Jun 01, 2011 | 16.91 | 16.98 | 16.27 | 16.33 | 19,772,004 | -0.64(-3.76%) |
May 31, 2011 | 16.65 | 16.98 | 16.65 | 16.97 | 21,336,592 | +0.33(+2.00%) |
May 27, 2011 | 16.31 | 16.72 | 16.27 | 16.64 | 18,115,222 | +0.31(+1.93%) |
May 26, 2011 | 15.81 | 16.41 | 15.76 | 16.32 | 30,710,720 | +0.43(+2.68%) |
May 25, 2011 | 15.90 | 15.98 | 15.68 | 15.90 | 16,547,283 | +0.12(+0.76%) |
May 24, 2011 | 15.82 | 15.88 | 15.69 | 15.78 | 20,392,392 | -0.04(-0.23%) |
May 23, 2011 | 15.93 | 16.00 | 15.75 | 15.81 | 16,517,021 | -0.36(-2.23%) |
May 20, 2011 | 16.36 | 16.36 | 16.07 | 16.17 | 15,703,815 | -0.20(-1.24%) |
May 19, 2011 | 16.29 | 16.62 | 16.22 | 16.38 | 18,054,372 | +0.18(+1.09%) |
May 18, 2011 | 15.85 | 16.23 | 15.82 | 16.20 | 17,504,670 | +0.26(+1.62%) |
May 17, 2011 | 15.90 | 15.95 | 15.72 | 15.94 | 12,959,625 | +0.01(+0.06%) |
May 16, 2011 | 15.98 | 16.14 | 15.84 | 15.93 | 20,592,884 | -0.21(-1.32%) |
May 13, 2011 | 16.26 | 16.31 | 15.99 | 16.15 | 16,710,486 | -0.06(-0.40%) |
May 12, 2011 | 16.08 | 16.22 | 15.81 | 16.21 | 17,618,156 | +0.02(+0.11%) |
May 11, 2011 | 16.38 | 16.41 | 16.02 | 16.19 | 18,963,986 | -0.27(-1.63%) |
May 10, 2011 | 16.22 | 16.52 | 16.13 | 16.46 | 13,074,515 | +0.31(+1.89%) |
May 09, 2011 | 16.23 | 16.34 | 16.12 | 16.15 | 13,931,386 | -0.05(-0.29%) |
May 06, 2011 | 16.39 | 16.48 | 16.14 | 16.20 | 19,593,238 | +0.15(+0.92%) |
May 05, 2011 | 15.51 | 16.31 | 15.50 | 16.05 | 35,713,924 | +0.01(+0.06%) |
May 04, 2011 | 16.18 | 16.52 | 15.90 | 16.04 | 21,640,302 | -0.17(-1.03%) |
May 03, 2011 | 16.52 | 16.66 | 16.13 | 16.21 | 18,229,896 | -0.30(-1.79%) |
May 02, 2011 | 16.48 | 16.77 | 16.44 | 16.51 | 17,954,938 | +0.02(+0.11%) |
Apr 29, 2011 | 16.68 | 16.75 | 16.49 | 16.49 | 18,328,900 | -0.20(-1.22%) |
Apr 28, 2011 | 16.40 | 16.76 | 16.37 | 16.69 | 13,335,965 | +0.27(+1.63%) |
Apr 27, 2011 | 16.40 | 16.48 | 16.23 | 16.42 | 10,245,373 | +0.03(+0.17%) |
Apr 26, 2011 | 16.24 | 16.43 | 16.03 | 16.39 | 10,399,606 | +0.24(+1.49%) |
Apr 25, 2011 | 16.27 | 16.47 | 16.11 | 16.15 | 11,192,275 | -0.02(-0.11%) |
Apr 21, 2011 | 16.02 | 16.17 | 15.86 | 16.17 | 12,697,095 | +0.18(+1.10%) |
Apr 20, 2011 | 15.86 | 16.14 | 15.80 | 16.00 | 16,621,752 | +0.39(+2.49%) |
Apr 19, 2011 | 15.77 | 15.77 | 15.53 | 15.61 | 11,367,800 | -0.10(-0.65%) |
Apr 18, 2011 | 15.78 | 15.84 | 15.57 | 15.71 | 19,035,320 | -0.39(-2.41%) |
Apr 15, 2011 | 15.67 | 16.15 | 15.65 | 16.10 | 18,576,406 | +0.39(+2.47%) |
Apr 14, 2011 | 15.77 | 15.81 | 15.55 | 15.71 | 15,055,650 | -0.20(-1.28%) |
Apr 13, 2011 | 15.93 | 16.27 | 15.73 | 15.91 | 22,120,400 | +0.08(+0.53%) |
Apr 12, 2011 | 15.86 | 15.87 | 15.57 | 15.83 | 16,724,753 | -0.14(-0.87%) |
Apr 11, 2011 | 15.95 | 16.07 | 15.82 | 15.97 | 11,174,766 | +0.08(+0.52%) |
Apr 08, 2011 | 16.00 | 16.06 | 15.71 | 15.89 | 14,459,364 | -0.11(-0.69%) |
Apr 07, 2011 | 16.15 | 16.23 | 15.75 | 16.00 | 22,373,742 | -0.25(-1.54%) |
Apr 06, 2011 | 16.60 | 16.60 | 16.08 | 16.25 | 19,347,352 | -0.19(-1.18%) |
Apr 05, 2011 | 16.64 | 16.71 | 16.43 | 16.44 | 25,874,936 | -0.23(-1.39%) |
Apr 04, 2011 | 16.51 | 16.70 | 16.47 | 16.67 | 18,262,646 | +0.06(+0.33%) |