Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.14 | 20.35 | 20.08 | 20.35 | 67,136,880 | +0.30(+1.48%) |
Jun 29, 2011 | 20.12 | 20.12 | 19.84 | 20.05 | 84,408,712 | -0.14(-0.70%) |
Jun 28, 2011 | 19.80 | 20.28 | 19.69 | 20.19 | 103,526,376 | +0.47(+2.38%) |
Jun 27, 2011 | 18.96 | 19.92 | 18.96 | 19.72 | 117,608,824 | +0.70(+3.70%) |
Jun 24, 2011 | 19.18 | 19.20 | 18.93 | 19.02 | 129,566,472 | -0.26(-1.34%) |
Jun 23, 2011 | 19.12 | 19.29 | 18.94 | 19.27 | 75,999,416 | -0.02(-0.08%) |
Jun 22, 2011 | 19.25 | 19.41 | 19.24 | 19.29 | 56,595,828 | -0.09(-0.44%) |
Jun 21, 2011 | 19.19 | 19.45 | 19.09 | 19.38 | 63,524,552 | +0.23(+1.19%) |
Jun 20, 2011 | 19.20 | 19.30 | 18.91 | 19.15 | 69,441,088 | +0.16(+0.87%) |
Jun 17, 2011 | 18.95 | 19.02 | 18.76 | 18.98 | 106,519,792 | +0.21(+1.10%) |
Jun 16, 2011 | 18.58 | 18.86 | 18.51 | 18.78 | 73,077,688 | +0.20(+1.07%) |
Jun 15, 2011 | 18.78 | 18.79 | 18.52 | 18.58 | 63,129,416 | -0.38(-1.98%) |
Jun 14, 2011 | 19.02 | 19.13 | 18.93 | 18.95 | 54,816,392 | +0.14(+0.75%) |
Jun 13, 2011 | 18.62 | 18.93 | 18.55 | 18.81 | 60,794,644 | +0.26(+1.41%) |
Jun 10, 2011 | 18.80 | 18.80 | 18.54 | 18.55 | 63,036,964 | -0.20(-1.06%) |
Jun 09, 2011 | 18.79 | 18.81 | 18.64 | 18.75 | 54,796,304 | +0.02(+0.08%) |
Jun 08, 2011 | 18.70 | 18.80 | 18.67 | 18.73 | 53,935,104 | -0.09(-0.50%) |
Jun 07, 2011 | 18.84 | 18.91 | 18.70 | 18.83 | 52,521,976 | +0.04(+0.21%) |
Jun 06, 2011 | 18.68 | 18.98 | 18.60 | 18.79 | 70,023,072 | +0.08(+0.44%) |
Jun 03, 2011 | 18.82 | 18.89 | 18.66 | 18.71 | 77,567,832 | -0.19(-1.01%) |
May 24, 2011 | 18.94 | 19.01 | 18.81 | 18.90 | 60,947,032 | -0.02(-0.08%) |
May 23, 2011 | 18.94 | 18.98 | 18.80 | 18.91 | 67,337,632 | -0.25(-1.31%) |
May 20, 2011 | 19.34 | 19.46 | 19.12 | 19.16 | 58,084,140 | -0.18(-0.91%) |
May 19, 2011 | 19.45 | 19.47 | 19.17 | 19.34 | 53,375,472 | +0.02(+0.10%) |
May 18, 2011 | 19.20 | 19.36 | 18.98 | 19.32 | 68,905,472 | +0.13(+0.69%) |
May 17, 2011 | 19.09 | 19.33 | 18.99 | 19.19 | 105,918,096 | +0.09(+0.45%) |
May 16, 2011 | 19.40 | 19.49 | 19.05 | 19.10 | 117,503,752 | -0.36(-1.84%) |
May 13, 2011 | 19.65 | 19.68 | 19.40 | 19.46 | 85,950,568 | -0.23(-1.15%) |
May 12, 2011 | 19.71 | 19.74 | 19.51 | 19.68 | 99,509,184 | -0.03(-0.16%) |
May 11, 2011 | 19.94 | 19.95 | 19.60 | 19.72 | 101,085,984 | -0.24(-1.21%) |
May 10, 2011 | 19.73 | 20.10 | 19.63 | 19.96 | 155,385,376 | -0.12(-0.62%) |
May 09, 2011 | 20.06 | 20.18 | 19.96 | 20.08 | 49,799,708 | -0.03(-0.15%) |
May 06, 2011 | 20.27 | 20.38 | 20.02 | 20.11 | 72,025,384 | +0.06(+0.31%) |
May 05, 2011 | 20.25 | 20.27 | 19.96 | 20.05 | 71,549,408 | -0.21(-1.04%) |
May 04, 2011 | 20.10 | 20.41 | 20.05 | 20.26 | 94,256,112 | +0.19(+0.97%) |
May 03, 2011 | 19.90 | 20.10 | 19.82 | 20.07 | 92,479,048 | +0.12(+0.58%) |
May 02, 2011 | 19.86 | 20.21 | 19.81 | 19.95 | 115,542,864 | -0.20(-1.00%) |
Apr 29, 2011 | 20.64 | 20.71 | 19.72 | 20.15 | 410,668,352 | -0.61(-2.96%) |
Apr 28, 2011 | 20.57 | 20.89 | 20.52 | 20.76 | 102,894,416 | +0.26(+1.25%) |
Apr 27, 2011 | 20.45 | 20.52 | 20.31 | 20.51 | 67,791,640 | +0.15(+0.73%) |
Apr 26, 2011 | 20.01 | 20.55 | 19.96 | 20.36 | 89,022,336 | +0.45(+2.26%) |
Apr 25, 2011 | 19.79 | 19.92 | 19.70 | 19.91 | 43,108,772 | +0.07(+0.35%) |
Apr 21, 2011 | 20.05 | 20.13 | 19.72 | 19.84 | 60,318,196 | -0.19(-0.93%) |
Apr 20, 2011 | 19.86 | 20.21 | 19.83 | 20.03 | 79,264,200 | +0.47(+2.43%) |
Apr 19, 2011 | 19.44 | 19.57 | 19.33 | 19.55 | 50,003,824 | +0.05(+0.28%) |
Apr 18, 2011 | 19.51 | 19.65 | 19.22 | 19.50 | 74,658,888 | -0.23(-1.14%) |
Apr 15, 2011 | 19.79 | 19.87 | 19.58 | 19.72 | 83,713,744 | -0.04(-0.20%) |
Apr 14, 2011 | 19.76 | 19.78 | 19.51 | 19.76 | 71,055,744 | -0.16(-0.82%) |
Apr 13, 2011 | 19.94 | 20.11 | 19.87 | 19.93 | 49,052,720 | -0.01(-0.04%) |
Apr 12, 2011 | 20.08 | 20.10 | 19.86 | 19.93 | 47,510,788 | -0.26(-1.31%) |
Apr 11, 2011 | 20.36 | 20.41 | 20.06 | 20.20 | 44,079,456 | -0.07(-0.34%) |
Apr 08, 2011 | 20.34 | 20.43 | 20.18 | 20.27 | 51,311,860 | -0.10(-0.50%) |
Apr 07, 2011 | 20.36 | 20.41 | 20.19 | 20.37 | 59,340,224 | +0.04(+0.19%) |
Apr 06, 2011 | 20.20 | 20.45 | 20.10 | 20.33 | 84,358,248 | +0.29(+1.44%) |
Apr 05, 2011 | 20.07 | 20.35 | 20.01 | 20.04 | 94,791,936 | +0.18(+0.90%) |
Apr 04, 2011 | 19.79 | 19.95 | 19.75 | 19.86 | 45,584,436 | +0.05(+0.28%) |