Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.11 | 20.31 | 20.04 | 20.31 | 67,257,968 | +0.30(+1.48%) |
Jun 29, 2011 | 20.08 | 20.08 | 19.81 | 20.01 | 84,560,960 | -0.14(-0.70%) |
Jun 28, 2011 | 19.76 | 20.25 | 19.65 | 20.15 | 103,713,112 | +0.47(+2.38%) |
Jun 27, 2011 | 18.93 | 19.89 | 18.93 | 19.68 | 117,820,952 | +0.70(+3.70%) |
Jun 24, 2011 | 19.14 | 19.17 | 18.89 | 18.98 | 129,800,176 | -0.26(-1.34%) |
Jun 23, 2011 | 19.09 | 19.25 | 18.90 | 19.24 | 76,136,496 | -0.02(-0.08%) |
Jun 22, 2011 | 19.22 | 19.38 | 19.21 | 19.25 | 56,697,908 | -0.09(-0.44%) |
Jun 21, 2011 | 19.15 | 19.42 | 19.06 | 19.34 | 63,639,128 | +0.23(+1.19%) |
Jun 20, 2011 | 19.17 | 19.26 | 18.87 | 19.11 | 69,566,336 | +0.16(+0.87%) |
Jun 17, 2011 | 18.92 | 18.98 | 18.73 | 18.95 | 106,711,920 | +0.21(+1.10%) |
Jun 16, 2011 | 18.55 | 18.82 | 18.47 | 18.74 | 73,209,504 | +0.20(+1.07%) |
Jun 15, 2011 | 18.75 | 18.75 | 18.49 | 18.54 | 63,243,284 | -0.37(-1.98%) |
Jun 14, 2011 | 18.98 | 19.10 | 18.89 | 18.92 | 54,915,264 | +0.14(+0.75%) |
Jun 13, 2011 | 18.58 | 18.89 | 18.51 | 18.78 | 60,904,300 | +0.26(+1.41%) |
Jun 10, 2011 | 18.76 | 18.76 | 18.50 | 18.52 | 63,150,664 | -0.20(-1.06%) |
Jun 09, 2011 | 18.75 | 18.78 | 18.61 | 18.72 | 54,895,140 | +0.02(+0.08%) |
Jun 08, 2011 | 18.67 | 18.76 | 18.64 | 18.70 | 54,032,388 | -0.09(-0.50%) |
Jun 07, 2011 | 18.81 | 18.88 | 18.67 | 18.79 | 52,616,712 | +0.04(+0.21%) |
Jun 06, 2011 | 18.64 | 18.94 | 18.57 | 18.75 | 70,149,376 | +0.08(+0.44%) |
Jun 03, 2011 | 18.79 | 18.86 | 18.62 | 18.67 | 77,707,744 | -0.19(-1.01%) |
May 24, 2011 | 18.90 | 18.97 | 18.78 | 18.86 | 61,056,964 | -0.02(-0.08%) |
May 23, 2011 | 18.91 | 18.94 | 18.77 | 18.88 | 67,459,096 | -0.25(-1.31%) |
May 20, 2011 | 19.31 | 19.43 | 19.09 | 19.13 | 58,188,904 | -0.18(-0.91%) |
May 19, 2011 | 19.41 | 19.43 | 19.14 | 19.30 | 53,471,744 | +0.02(+0.10%) |
May 18, 2011 | 19.16 | 19.32 | 18.94 | 19.29 | 69,029,760 | +0.13(+0.69%) |
May 17, 2011 | 19.05 | 19.29 | 18.96 | 19.15 | 106,109,136 | +0.09(+0.45%) |
May 16, 2011 | 19.37 | 19.45 | 19.01 | 19.07 | 117,715,688 | -0.36(-1.84%) |
May 13, 2011 | 19.62 | 19.65 | 19.36 | 19.42 | 86,105,592 | -0.23(-1.15%) |
May 12, 2011 | 19.67 | 19.70 | 19.48 | 19.65 | 99,688,672 | -0.03(-0.16%) |
May 11, 2011 | 19.90 | 19.91 | 19.56 | 19.68 | 101,268,312 | -0.24(-1.21%) |
May 10, 2011 | 19.70 | 20.06 | 19.59 | 19.92 | 155,665,648 | -0.12(-0.62%) |
May 09, 2011 | 20.02 | 20.15 | 19.92 | 20.04 | 49,889,532 | -0.03(-0.15%) |
May 06, 2011 | 20.23 | 20.35 | 19.98 | 20.08 | 72,155,296 | +0.06(+0.31%) |
May 05, 2011 | 20.22 | 20.24 | 19.93 | 20.01 | 71,678,456 | -0.21(-1.04%) |
May 04, 2011 | 20.06 | 20.37 | 20.01 | 20.22 | 94,426,120 | +0.19(+0.97%) |
May 03, 2011 | 19.87 | 20.06 | 19.78 | 20.03 | 92,645,856 | +0.12(+0.58%) |
May 02, 2011 | 19.83 | 20.18 | 19.77 | 19.91 | 115,751,264 | -0.20(-1.00%) |
Apr 29, 2011 | 20.60 | 20.67 | 19.68 | 20.11 | 411,409,056 | -0.61(-2.96%) |
Apr 28, 2011 | 20.53 | 20.85 | 20.49 | 20.73 | 103,080,008 | +0.26(+1.25%) |
Apr 27, 2011 | 20.41 | 20.48 | 20.28 | 20.47 | 67,913,912 | +0.15(+0.73%) |
Apr 26, 2011 | 19.97 | 20.52 | 19.92 | 20.32 | 89,182,904 | +0.45(+2.26%) |
Apr 25, 2011 | 19.75 | 19.88 | 19.66 | 19.87 | 43,186,528 | +0.07(+0.35%) |
Apr 21, 2011 | 20.01 | 20.09 | 19.68 | 19.80 | 60,426,992 | -0.19(-0.93%) |
Apr 20, 2011 | 19.82 | 20.18 | 19.80 | 19.99 | 79,407,168 | +0.47(+2.43%) |
Apr 19, 2011 | 19.40 | 19.53 | 19.30 | 19.52 | 50,094,016 | +0.05(+0.28%) |
Apr 18, 2011 | 19.48 | 19.62 | 19.18 | 19.46 | 74,793,552 | -0.23(-1.14%) |
Apr 15, 2011 | 19.76 | 19.84 | 19.54 | 19.69 | 83,864,736 | -0.04(-0.20%) |
Apr 14, 2011 | 19.73 | 19.74 | 19.47 | 19.73 | 71,183,912 | -0.16(-0.82%) |
Apr 13, 2011 | 19.90 | 20.08 | 19.84 | 19.89 | 49,141,196 | -0.01(-0.04%) |
Apr 12, 2011 | 20.04 | 20.06 | 19.83 | 19.90 | 47,596,484 | -0.26(-1.31%) |
Apr 11, 2011 | 20.32 | 20.37 | 20.02 | 20.16 | 44,158,960 | -0.07(-0.35%) |
Apr 08, 2011 | 20.31 | 20.39 | 20.15 | 20.23 | 51,404,412 | -0.10(-0.50%) |
Apr 07, 2011 | 20.32 | 20.38 | 20.15 | 20.33 | 59,447,256 | +0.04(+0.19%) |
Apr 06, 2011 | 20.16 | 20.42 | 20.07 | 20.29 | 84,510,408 | +0.29(+1.44%) |
Apr 05, 2011 | 20.04 | 20.32 | 19.97 | 20.01 | 94,962,912 | +0.18(+0.90%) |
Apr 04, 2011 | 19.75 | 19.91 | 19.72 | 19.83 | 45,666,656 | +0.05(+0.27%) |