Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.98 | 16.99 | 16.59 | 16.73 | 17,721,972 | -0.47(-2.72%) |
Jul 28, 2011 | 17.35 | 17.79 | 17.16 | 17.20 | 15,112,685 | +0.37(+2.21%) |
Jul 27, 2011 | 17.11 | 17.23 | 16.75 | 16.83 | 8,913,636 | -0.44(-2.54%) |
Jul 26, 2011 | 17.34 | 17.43 | 17.11 | 17.27 | 5,449,381 | -0.07(-0.39%) |
Jul 25, 2011 | 17.13 | 17.44 | 17.08 | 17.34 | 4,764,705 | -0.05(-0.29%) |
Jul 22, 2011 | 17.39 | 17.39 | 17.10 | 17.39 | 6,233,664 | -0.05(-0.29%) |
Jul 21, 2011 | 17.05 | 17.50 | 16.96 | 17.44 | 7,437,442 | +0.48(+2.82%) |
Jul 20, 2011 | 16.88 | 17.11 | 16.70 | 16.96 | 6,926,433 | +0.17(+1.04%) |
Jul 19, 2011 | 16.62 | 16.85 | 16.54 | 16.79 | 6,315,860 | +0.28(+1.67%) |
Jul 18, 2011 | 16.77 | 16.77 | 16.27 | 16.51 | 6,427,976 | -0.32(-1.91%) |
Jul 15, 2011 | 16.80 | 16.93 | 16.70 | 16.83 | 8,316,891 | +0.11(+0.67%) |
Jul 14, 2011 | 17.01 | 17.12 | 16.71 | 16.72 | 9,129,173 | -0.18(-1.07%) |
Jul 13, 2011 | 16.81 | 17.27 | 16.78 | 16.90 | 7,226,150 | +0.20(+1.21%) |
Jul 12, 2011 | 16.76 | 16.95 | 16.67 | 16.70 | 8,232,255 | -0.17(-1.04%) |
Jul 11, 2011 | 16.77 | 16.94 | 16.73 | 16.87 | 8,657,635 | -0.18(-1.06%) |
Jul 08, 2011 | 16.91 | 17.10 | 16.20 | 17.05 | 7,068,322 | -0.17(-0.98%) |
Jul 07, 2011 | 17.12 | 17.31 | 17.00 | 17.22 | 6,480,012 | +0.29(+1.70%) |
Jul 06, 2011 | 16.80 | 17.06 | 16.77 | 16.93 | 6,832,683 | +0.10(+0.60%) |
Jul 05, 2011 | 17.22 | 17.22 | 16.73 | 16.83 | 10,729,373 | -0.42(-2.42%) |
Jul 01, 2011 | 16.91 | 17.30 | 16.89 | 17.25 | 6,627,564 | +0.45(+2.65%) |
Jun 30, 2011 | 16.50 | 16.88 | 16.44 | 16.80 | 7,131,223 | +0.37(+2.26%) |
Jun 29, 2011 | 16.60 | 16.63 | 16.32 | 16.43 | 6,378,895 | -0.06(-0.34%) |
Jun 28, 2011 | 16.50 | 16.57 | 16.29 | 16.49 | 8,664,445 | +0.06(+0.34%) |
Jun 27, 2011 | 16.28 | 16.65 | 16.24 | 16.43 | 8,414,720 | +0.21(+1.32%) |
Jun 24, 2011 | 16.36 | 16.41 | 16.12 | 16.22 | 12,926,394 | -0.10(-0.59%) |
Jun 23, 2011 | 15.91 | 16.36 | 15.78 | 16.31 | 12,568,879 | +0.12(+0.73%) |
Jun 22, 2011 | 16.14 | 16.39 | 16.06 | 16.19 | 14,217,268 | -0.02(-0.14%) |
Jun 21, 2011 | 15.58 | 16.27 | 15.58 | 16.22 | 16,234,762 | +0.76(+4.88%) |
Jun 20, 2011 | 15.51 | 15.53 | 15.35 | 15.46 | 23,713,410 | +0.49(+3.27%) |
Jun 17, 2011 | 15.27 | 15.31 | 14.93 | 14.97 | 11,063,761 | -0.03(-0.23%) |
Jun 16, 2011 | 15.22 | 15.25 | 14.79 | 15.00 | 13,397,852 | -0.24(-1.59%) |
Jun 15, 2011 | 15.57 | 15.60 | 15.12 | 15.25 | 14,438,405 | -0.46(-2.91%) |
Jun 14, 2011 | 15.77 | 15.82 | 15.49 | 15.70 | 15,981,530 | +0.17(+1.09%) |
Jun 13, 2011 | 15.95 | 16.09 | 15.40 | 15.53 | 22,183,004 | -0.41(-2.58%) |
Jun 10, 2011 | 16.36 | 16.40 | 15.90 | 15.95 | 11,184,388 | -0.52(-3.18%) |
Jun 09, 2011 | 16.28 | 16.68 | 16.18 | 16.47 | 11,457,479 | +0.25(+1.53%) |
Jun 08, 2011 | 16.70 | 16.70 | 15.99 | 16.22 | 15,272,845 | -0.56(-3.32%) |
Jun 07, 2011 | 17.51 | 17.51 | 16.77 | 16.78 | 32,646,834 | +0.07(+0.44%) |
Jun 06, 2011 | 16.77 | 16.90 | 16.65 | 16.71 | 10,553,843 | -0.13(-0.77%) |
Jun 03, 2011 | 16.71 | 16.93 | 16.64 | 16.84 | 11,233,955 | -0.13(-0.76%) |
May 24, 2011 | 17.10 | 17.34 | 16.94 | 16.97 | 7,133,708 | +0.01(+0.03%) |
May 23, 2011 | 17.32 | 17.32 | 16.89 | 16.96 | 10,010,436 | -0.68(-3.86%) |
May 20, 2011 | 17.84 | 17.84 | 17.55 | 17.64 | 6,089,190 | -0.20(-1.14%) |
May 19, 2011 | 17.96 | 18.03 | 17.74 | 17.84 | 5,681,683 | -0.01(-0.06%) |
May 18, 2011 | 17.68 | 17.89 | 17.56 | 17.86 | 5,821,137 | +0.26(+1.47%) |
May 17, 2011 | 17.65 | 17.93 | 17.52 | 17.60 | 8,844,873 | -0.12(-0.70%) |
May 16, 2011 | 17.66 | 17.97 | 17.55 | 17.72 | 7,928,859 | +0.05(+0.26%) |
May 13, 2011 | 18.08 | 18.23 | 17.66 | 17.68 | 8,667,553 | -0.40(-2.20%) |
May 12, 2011 | 18.17 | 18.21 | 17.88 | 18.07 | 7,898,148 | -0.16(-0.86%) |
May 11, 2011 | 18.35 | 18.37 | 18.04 | 18.23 | 9,478,202 | -0.15(-0.79%) |
May 10, 2011 | 18.09 | 18.46 | 18.03 | 18.37 | 10,165,791 | +0.36(+2.02%) |
May 09, 2011 | 17.84 | 18.06 | 17.70 | 18.01 | 6,443,030 | +0.25(+1.38%) |
May 06, 2011 | 17.75 | 18.08 | 17.67 | 17.77 | 12,040,396 | +0.25(+1.40%) |
May 05, 2011 | 17.63 | 17.74 | 17.40 | 17.52 | 8,431,327 | -0.19(-1.07%) |
May 04, 2011 | 17.92 | 18.01 | 17.69 | 17.71 | 24,100,842 | -0.21(-1.15%) |
May 03, 2011 | 17.97 | 18.10 | 17.70 | 17.92 | 8,536,566 | -0.14(-0.77%) |