Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 16.88 | 17.19 | 16.76 | 17.00 | 8,308,061 | +0.20(+1.21%) |
Jun 29, 2011 | 16.62 | 16.86 | 16.60 | 16.80 | 9,467,798 | +0.34(+2.04%) |
Jun 28, 2011 | 16.44 | 16.55 | 16.32 | 16.47 | 8,371,168 | +0.09(+0.56%) |
Jun 27, 2011 | 16.20 | 16.44 | 16.15 | 16.37 | 9,028,129 | +0.24(+1.47%) |
Jun 24, 2011 | 16.41 | 16.47 | 16.14 | 16.14 | 28,954,930 | -0.27(-1.67%) |
Jun 23, 2011 | 16.30 | 16.42 | 16.08 | 16.41 | 14,518,966 | -0.12(-0.70%) |
Jun 22, 2011 | 16.78 | 16.81 | 16.51 | 16.53 | 8,755,276 | -0.29(-1.71%) |
Jun 21, 2011 | 16.66 | 16.88 | 16.56 | 16.82 | 9,608,668 | +0.30(+1.81%) |
Jun 20, 2011 | 16.50 | 16.54 | 16.43 | 16.52 | 6,362,793 | +0.12(+0.71%) |
Jun 17, 2011 | 16.51 | 16.61 | 16.30 | 16.40 | 10,096,609 | +0.07(+0.45%) |
Jun 16, 2011 | 16.39 | 16.49 | 16.14 | 16.33 | 11,449,913 | -0.04(-0.27%) |
Jun 15, 2011 | 16.75 | 16.77 | 16.33 | 16.37 | 12,931,010 | -0.56(-3.33%) |
Jun 14, 2011 | 16.62 | 17.08 | 16.62 | 16.94 | 13,204,908 | +0.44(+2.67%) |
Jun 13, 2011 | 16.37 | 16.54 | 16.32 | 16.49 | 7,826,455 | +0.15(+0.94%) |
Jun 10, 2011 | 16.40 | 16.48 | 16.09 | 16.34 | 10,020,477 | -0.10(-0.62%) |
Jun 09, 2011 | 16.40 | 16.63 | 16.33 | 16.44 | 8,197,887 | +0.10(+0.60%) |
Jun 08, 2011 | 16.50 | 16.58 | 16.30 | 16.35 | 13,264,990 | -0.22(-1.34%) |
Jun 07, 2011 | 16.72 | 16.72 | 16.53 | 16.57 | 16,740,488 | -0.03(-0.15%) |
Jun 06, 2011 | 16.89 | 17.01 | 16.59 | 16.59 | 10,459,386 | -0.34(-1.98%) |
Jun 03, 2011 | 16.76 | 17.19 | 16.76 | 16.93 | 11,260,149 | -1.01(-5.61%) |
May 24, 2011 | 17.91 | 18.05 | 17.79 | 17.93 | 12,368,232 | +0.15(+0.84%) |
May 23, 2011 | 17.84 | 17.99 | 17.73 | 17.78 | 16,902,954 | -0.27(-1.51%) |
May 20, 2011 | 18.32 | 18.39 | 18.01 | 18.06 | 18,612,858 | -0.29(-1.57%) |
May 19, 2011 | 18.46 | 18.57 | 18.24 | 18.35 | 19,962,056 | -0.03(-0.18%) |
May 18, 2011 | 18.99 | 19.21 | 18.02 | 18.38 | 42,412,216 | -1.24(-6.31%) |
May 17, 2011 | 19.36 | 19.65 | 19.34 | 19.62 | 6,880,304 | +0.12(+0.60%) |
May 16, 2011 | 19.51 | 19.75 | 19.45 | 19.50 | 6,746,814 | -0.07(-0.35%) |
May 13, 2011 | 19.84 | 19.95 | 19.42 | 19.57 | 6,987,116 | -0.27(-1.35%) |
May 12, 2011 | 19.56 | 19.89 | 19.47 | 19.84 | 6,945,106 | +0.24(+1.20%) |
May 11, 2011 | 19.81 | 19.90 | 19.44 | 19.60 | 11,039,792 | -0.28(-1.40%) |
May 10, 2011 | 19.90 | 20.00 | 19.83 | 19.88 | 8,468,581 | +0.07(+0.33%) |
May 09, 2011 | 19.90 | 20.01 | 19.63 | 19.82 | 7,448,207 | -0.14(-0.71%) |
May 06, 2011 | 20.28 | 20.40 | 19.80 | 19.96 | 7,518,995 | -0.03(-0.14%) |
May 05, 2011 | 19.97 | 20.16 | 19.79 | 19.99 | 7,624,540 | -0.12(-0.61%) |
May 04, 2011 | 20.35 | 20.35 | 19.98 | 20.11 | 6,816,180 | -0.19(-0.95%) |
May 03, 2011 | 20.36 | 20.43 | 20.16 | 20.30 | 7,131,616 | -0.04(-0.20%) |
May 02, 2011 | 20.31 | 20.35 | 20.28 | 20.34 | 6,894,234 | -0.01(-0.07%) |
Apr 29, 2011 | 20.67 | 20.70 | 20.19 | 20.36 | 9,946,500 | -0.29(-1.42%) |
Apr 28, 2011 | 19.91 | 20.79 | 19.91 | 20.65 | 18,852,262 | +0.98(+4.99%) |
Apr 27, 2011 | 19.65 | 19.73 | 19.20 | 19.67 | 9,168,519 | +0.14(+0.70%) |
Apr 26, 2011 | 19.46 | 19.65 | 19.29 | 19.53 | 7,407,433 | +0.25(+1.30%) |
Apr 25, 2011 | 19.43 | 19.44 | 19.24 | 19.28 | 7,156,851 | -0.16(-0.82%) |
Apr 21, 2011 | 19.34 | 19.47 | 19.12 | 19.44 | 7,690,221 | +0.16(+0.83%) |
Apr 20, 2011 | 19.25 | 19.54 | 19.15 | 19.28 | 10,840,902 | +0.43(+2.31%) |
Apr 19, 2011 | 18.75 | 18.92 | 18.69 | 18.84 | 6,684,942 | +0.16(+0.85%) |
Apr 18, 2011 | 18.63 | 18.77 | 18.57 | 18.69 | 9,738,895 | -0.24(-1.28%) |
Apr 15, 2011 | 18.95 | 18.98 | 18.66 | 18.93 | 10,739,802 | +0.09(+0.48%) |
Apr 14, 2011 | 18.86 | 18.92 | 18.63 | 18.84 | 7,844,528 | -0.15(-0.78%) |
Apr 13, 2011 | 19.40 | 19.42 | 18.93 | 18.99 | 7,436,639 | -0.26(-1.34%) |
Apr 12, 2011 | 19.23 | 19.36 | 19.12 | 19.24 | 7,478,047 | -0.26(-1.32%) |
Apr 11, 2011 | 19.49 | 19.79 | 19.43 | 19.50 | 7,929,226 | +0.06(+0.32%) |
Apr 08, 2011 | 19.75 | 19.82 | 19.32 | 19.44 | 5,201,648 | -0.22(-1.11%) |
Apr 07, 2011 | 19.83 | 20.01 | 19.46 | 19.66 | 11,936,308 | -0.18(-0.89%) |
Apr 06, 2011 | 19.78 | 19.89 | 19.64 | 19.83 | 7,841,348 | +0.14(+0.70%) |
Apr 05, 2011 | 19.67 | 19.74 | 19.54 | 19.70 | 6,889,922 | +0.01(+0.04%) |
Apr 04, 2011 | 19.47 | 19.71 | 19.40 | 19.69 | 9,885,363 | +0.31(+1.59%) |