Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.22 | 15.00 | 13.96 | 14.36 | 1,595,438 | -0.05(-0.33%) |
Jul 28, 2011 | 14.73 | 14.80 | 14.36 | 14.40 | 1,414,733 | -0.21(-1.43%) |
Jul 27, 2011 | 15.16 | 15.26 | 14.52 | 14.61 | 1,933,374 | -0.60(-3.94%) |
Jul 26, 2011 | 15.33 | 15.35 | 15.12 | 15.21 | 1,143,240 | -0.11(-0.74%) |
Jul 25, 2011 | 15.30 | 15.45 | 15.29 | 15.33 | 825,718 | -0.25(-1.59%) |
Jul 22, 2011 | 15.62 | 15.73 | 15.20 | 15.57 | 1,419,541 | +0.29(+1.93%) |
Jul 21, 2011 | 15.18 | 15.43 | 15.02 | 15.28 | 1,139,498 | +0.21(+1.39%) |
Jul 20, 2011 | 15.14 | 15.20 | 14.85 | 15.07 | 633,736 | +0.02(+0.13%) |
Jul 19, 2011 | 14.92 | 15.15 | 14.75 | 15.05 | 2,433,681 | +0.35(+2.39%) |
Jul 18, 2011 | 14.95 | 14.95 | 14.66 | 14.70 | 1,528,216 | -0.26(-1.72%) |
Jul 15, 2011 | 15.29 | 15.42 | 14.88 | 14.95 | 1,536,370 | -0.28(-1.87%) |
Jul 14, 2011 | 15.53 | 15.62 | 15.04 | 15.24 | 1,275,204 | -0.25(-1.59%) |
Jul 13, 2011 | 15.70 | 15.81 | 15.40 | 15.49 | 1,433,037 | -0.08(-0.49%) |
Jul 12, 2011 | 15.87 | 15.96 | 15.53 | 15.56 | 1,437,644 | -0.44(-2.73%) |
Jul 11, 2011 | 16.27 | 16.46 | 15.88 | 16.00 | 1,189,192 | -0.63(-3.77%) |
Jul 08, 2011 | 16.54 | 16.67 | 16.42 | 16.63 | 698,609 | -0.22(-1.30%) |
Jul 07, 2011 | 16.54 | 16.91 | 16.35 | 16.85 | 1,703,240 | +0.50(+3.08%) |
Jul 06, 2011 | 16.34 | 16.47 | 16.03 | 16.34 | 818,937 | +0.03(+0.17%) |
Jul 05, 2011 | 16.43 | 16.58 | 16.29 | 16.31 | 840,754 | -0.18(-1.09%) |
Jul 01, 2011 | 16.29 | 16.58 | 16.17 | 16.49 | 1,055,578 | +0.26(+1.58%) |
Jun 30, 2011 | 16.13 | 16.38 | 15.87 | 16.24 | 1,265,224 | +0.18(+1.12%) |
Jun 29, 2011 | 16.16 | 16.32 | 15.89 | 16.06 | 897,823 | -0.02(-0.12%) |
Jun 28, 2011 | 15.59 | 16.15 | 15.59 | 16.08 | 1,665,405 | +0.37(+2.36%) |
Jun 27, 2011 | 15.39 | 15.71 | 14.96 | 15.71 | 2,659,231 | +0.69(+4.62%) |
Jun 24, 2011 | 15.19 | 15.26 | 14.63 | 15.01 | 1,463,644 | -0.10(-0.63%) |
Jun 23, 2011 | 14.98 | 15.20 | 14.77 | 15.11 | 2,128,226 | -0.10(-0.62%) |
Jun 22, 2011 | 15.40 | 15.53 | 15.19 | 15.20 | 1,073,235 | -0.26(-1.66%) |
Jun 21, 2011 | 15.32 | 15.64 | 15.23 | 15.46 | 1,367,450 | +0.35(+2.33%) |
Jun 20, 2011 | 15.02 | 15.23 | 14.66 | 15.11 | 1,578,636 | +0.19(+1.27%) |
Jun 17, 2011 | 15.17 | 15.28 | 14.81 | 14.92 | 1,694,968 | -0.09(-0.57%) |
Jun 16, 2011 | 15.32 | 15.58 | 14.71 | 15.00 | 2,414,711 | -0.33(-2.17%) |
Jun 15, 2011 | 16.20 | 16.22 | 15.25 | 15.33 | 3,330,361 | -0.98(-6.00%) |
Jun 14, 2011 | 15.39 | 16.31 | 15.36 | 16.31 | 4,535,047 | +1.15(+7.58%) |
Jun 13, 2011 | 15.23 | 15.42 | 14.84 | 15.16 | 1,440,603 | -0.03(-0.19%) |
Jun 10, 2011 | 15.27 | 15.36 | 14.90 | 15.19 | 1,576,123 | -0.23(-1.48%) |
Jun 09, 2011 | 15.33 | 15.52 | 15.10 | 15.42 | 1,456,418 | +0.24(+1.56%) |
Jun 08, 2011 | 15.20 | 15.57 | 15.11 | 15.18 | 1,709,234 | -0.10(-0.68%) |
Jun 07, 2011 | 15.43 | 15.55 | 15.19 | 15.29 | 1,256,852 | -0.04(-0.25%) |
Jun 06, 2011 | 15.86 | 15.99 | 15.28 | 15.33 | 1,545,457 | -0.58(-3.64%) |
Jun 03, 2011 | 15.80 | 16.15 | 15.71 | 15.90 | 1,486,639 | +0.01(+0.06%) |
May 24, 2011 | 16.06 | 16.35 | 15.88 | 15.90 | 2,417,643 | -0.08(-0.48%) |
May 23, 2011 | 16.22 | 16.27 | 15.82 | 15.97 | 1,563,155 | -0.47(-2.83%) |
May 20, 2011 | 16.69 | 16.77 | 16.14 | 16.44 | 1,405,041 | -0.33(-1.98%) |
May 19, 2011 | 16.98 | 17.03 | 16.49 | 16.77 | 1,401,980 | -0.06(-0.34%) |
May 18, 2011 | 16.60 | 16.91 | 16.50 | 16.83 | 1,270,530 | +0.30(+1.84%) |
May 17, 2011 | 16.67 | 16.73 | 16.44 | 16.52 | 2,015,199 | -0.37(-2.19%) |
May 16, 2011 | 17.22 | 17.25 | 16.81 | 16.89 | 1,786,439 | -0.41(-2.36%) |
May 13, 2011 | 17.60 | 17.61 | 17.20 | 17.30 | 1,205,965 | -0.20(-1.14%) |
May 12, 2011 | 17.43 | 17.77 | 17.20 | 17.50 | 1,349,872 | -0.04(-0.22%) |
May 11, 2011 | 18.05 | 18.28 | 17.47 | 17.54 | 1,602,451 | -0.55(-3.05%) |
May 10, 2011 | 17.74 | 18.15 | 17.58 | 18.09 | 1,870,823 | +0.54(+3.09%) |
May 09, 2011 | 17.40 | 17.68 | 16.92 | 17.55 | 2,042,794 | +0.06(+0.33%) |
May 06, 2011 | 17.66 | 17.71 | 17.27 | 17.49 | 1,128,702 | +0.15(+0.88%) |
May 05, 2011 | 17.32 | 17.72 | 17.22 | 17.34 | 1,710,516 | -0.23(-1.30%) |
May 04, 2011 | 17.34 | 17.96 | 17.22 | 17.57 | 2,530,291 | +0.41(+2.38%) |
May 03, 2011 | 17.66 | 17.82 | 17.08 | 17.16 | 2,160,103 | -0.61(-3.42%) |
May 02, 2011 | 17.80 | 18.13 | 17.70 | 17.77 | 911,611 | -0.25(-1.37%) |
Apr 29, 2011 | 18.16 | 18.19 | 17.83 | 18.01 | 1,032,345 | -0.05(-0.26%) |
Apr 28, 2011 | 18.07 | 18.14 | 17.92 | 18.06 | 1,150,701 | +0.01(+0.05%) |
Apr 27, 2011 | 18.27 | 18.40 | 17.83 | 18.05 | 1,702,974 | -0.17(-0.94%) |
Apr 26, 2011 | 18.41 | 18.52 | 18.18 | 18.22 | 1,555,519 | -0.01(-0.08%) |
Apr 25, 2011 | 18.19 | 18.39 | 18.10 | 18.24 | 1,343,772 | -0.00(-0.03%) |
Apr 21, 2011 | 18.24 | 18.41 | 18.04 | 18.24 | 1,063,550 | +0.04(+0.21%) |
Apr 20, 2011 | 17.69 | 18.25 | 17.62 | 18.20 | 2,256,169 | +0.83(+4.76%) |
Apr 19, 2011 | 17.37 | 17.46 | 17.08 | 17.38 | 1,161,237 | +0.05(+0.27%) |
Apr 18, 2011 | 17.21 | 17.35 | 17.02 | 17.33 | 1,679,843 | -0.22(-1.25%) |
Apr 15, 2011 | 17.28 | 17.70 | 17.28 | 17.55 | 1,270,283 | +0.17(+0.98%) |
Apr 14, 2011 | 17.18 | 17.43 | 17.07 | 17.38 | 992,181 | +0.10(+0.55%) |
Apr 13, 2011 | 17.23 | 17.51 | 17.07 | 17.28 | 1,004,389 | +0.13(+0.78%) |
Apr 12, 2011 | 17.02 | 17.25 | 17.02 | 17.15 | 1,217,627 | -0.04(-0.22%) |
Apr 11, 2011 | 17.43 | 17.57 | 17.10 | 17.19 | 872,162 | -0.27(-1.52%) |
Apr 08, 2011 | 17.75 | 17.81 | 17.28 | 17.45 | 974,779 | -0.10(-0.54%) |
Apr 07, 2011 | 17.49 | 17.79 | 17.30 | 17.55 | 1,023,411 | +0.02(+0.11%) |
Apr 06, 2011 | 17.40 | 17.71 | 17.40 | 17.53 | 960,214 | +0.29(+1.65%) |
Apr 05, 2011 | 17.23 | 17.53 | 17.13 | 17.24 | 1,381,250 | +0.02(+0.11%) |
Apr 04, 2011 | 17.06 | 17.29 | 16.99 | 17.23 | 2,173,546 | +0.18(+1.06%) |
Apr 01, 2011 | 17.42 | 17.43 | 16.72 | 17.04 | 1,618,953 | +0.03(+0.17%) |
Mar 31, 2011 | 17.29 | 17.29 | 16.74 | 17.02 | 2,289,746 | -0.29(-1.70%) |
Mar 30, 2011 | 17.34 | 17.43 | 17.20 | 17.31 | 1,333,035 | +0.13(+0.77%) |
Mar 29, 2011 | 17.28 | 17.42 | 17.04 | 17.18 | 2,120,549 | -0.17(-0.99%) |
Mar 28, 2011 | 17.25 | 17.45 | 17.00 | 17.35 | 1,406,660 | +0.25(+1.44%) |
Mar 25, 2011 | 16.96 | 17.52 | 16.84 | 17.10 | 2,407,575 | +0.23(+1.35%) |
Mar 24, 2011 | 16.28 | 17.15 | 16.16 | 16.87 | 3,632,180 | +0.75(+4.66%) |
Mar 23, 2011 | 15.64 | 16.22 | 15.48 | 16.12 | 2,266,201 | +0.47(+3.04%) |
Mar 22, 2011 | 16.10 | 16.36 | 15.63 | 15.65 | 2,181,380 | -0.01(-0.06%) |
Mar 21, 2011 | 15.65 | 15.75 | 15.27 | 15.66 | 2,054,649 | +0.29(+1.85%) |
Mar 18, 2011 | 15.03 | 15.53 | 14.95 | 15.37 | 3,007,366 | +0.46(+3.06%) |
Mar 17, 2011 | 14.83 | 15.01 | 14.68 | 14.92 | 1,683,934 | +0.26(+1.75%) |
Mar 16, 2011 | 14.84 | 15.23 | 14.47 | 14.66 | 2,077,491 | -0.17(-1.15%) |
Mar 15, 2011 | 14.00 | 14.98 | 13.99 | 14.83 | 1,712,702 | +0.01(+0.06%) |
Mar 14, 2011 | 14.56 | 14.87 | 14.40 | 14.82 | 1,659,108 | -0.01(-0.06%) |
Mar 11, 2011 | 14.59 | 14.96 | 14.41 | 14.83 | 2,285,323 | +0.18(+1.23%) |
Mar 10, 2011 | 14.77 | 15.11 | 14.46 | 14.65 | 3,399,622 | -0.44(-2.90%) |
Mar 09, 2011 | 15.11 | 15.23 | 14.82 | 15.09 | 3,469,986 | -0.06(-0.38%) |
Mar 08, 2011 | 14.56 | 15.29 | 14.45 | 15.14 | 1,405,129 | +0.54(+3.71%) |
Mar 07, 2011 | 15.24 | 15.31 | 14.57 | 14.60 | 1,602,946 | -0.60(-3.94%) |
Mar 04, 2011 | 15.26 | 15.35 | 14.99 | 15.20 | 1,181,204 | -0.15(-0.99%) |
Mar 03, 2011 | 14.64 | 15.52 | 14.59 | 15.35 | 2,619,227 | +0.90(+6.25%) |
Mar 02, 2011 | 14.11 | 14.57 | 14.06 | 14.45 | 1,162,676 | +0.37(+2.63%) |
Mar 01, 2011 | 14.56 | 14.76 | 13.95 | 14.08 | 1,952,114 | -0.47(-3.26%) |
Feb 28, 2011 | 14.58 | 14.58 | 14.25 | 14.56 | 1,064,464 | +0.06(+0.39%) |
Feb 25, 2011 | 14.42 | 14.62 | 14.20 | 14.50 | 1,439,364 | +0.23(+1.60%) |
Feb 24, 2011 | 14.49 | 14.52 | 14.02 | 14.27 | 2,119,043 | -0.24(-1.64%) |
Feb 23, 2011 | 15.00 | 15.20 | 13.86 | 14.51 | 3,123,730 | -0.51(-3.42%) |
Feb 22, 2011 | 15.15 | 15.27 | 14.85 | 15.02 | 2,209,079 | -0.37(-2.41%) |
Feb 18, 2011 | 15.41 | 15.68 | 15.31 | 15.39 | 3,104,047 | -0.30(-1.94%) |
Feb 17, 2011 | 14.95 | 15.91 | 14.84 | 15.70 | 3,258,893 | +0.82(+5.49%) |
Feb 16, 2011 | 14.87 | 15.15 | 14.79 | 14.88 | 1,824,877 | +0.11(+0.77%) |
Feb 15, 2011 | 14.64 | 14.83 | 14.51 | 14.76 | 1,429,675 | +0.02(+0.13%) |
Feb 14, 2011 | 14.68 | 14.85 | 14.57 | 14.75 | 1,206,232 | +0.02(+0.13%) |
Feb 11, 2011 | 14.57 | 14.79 | 14.43 | 14.73 | 879,938 | +0.09(+0.65%) |
Feb 10, 2011 | 14.34 | 14.74 | 14.08 | 14.63 | 2,504,197 | +0.19(+1.32%) |
Feb 09, 2011 | 14.30 | 14.70 | 14.25 | 14.44 | 1,207,581 | +0.03(+0.20%) |
Feb 08, 2011 | 14.15 | 14.41 | 14.04 | 14.41 | 1,758,740 | +0.21(+1.47%) |
Feb 07, 2011 | 13.90 | 14.57 | 13.86 | 14.20 | 1,913,770 | +0.35(+2.54%) |
Feb 04, 2011 | 13.58 | 13.90 | 13.51 | 13.85 | 1,209,242 | +0.29(+2.17%) |
Feb 03, 2011 | 13.43 | 13.63 | 13.16 | 13.56 | 948,730 | +0.14(+1.04%) |
Feb 02, 2011 | 13.49 | 13.83 | 13.38 | 13.42 | 887,228 | -0.17(-1.24%) |
Feb 01, 2011 | 13.12 | 13.79 | 13.12 | 13.59 | 1,798,169 | +0.44(+3.32%) |
Jan 31, 2011 | 13.39 | 13.43 | 13.04 | 13.15 | 1,676,092 | -0.09(-0.65%) |
Jan 28, 2011 | 13.51 | 13.87 | 13.11 | 13.23 | 2,334,855 | -0.64(-4.61%) |
Jan 27, 2011 | 13.63 | 13.95 | 13.50 | 13.87 | 1,044,007 | +0.20(+1.48%) |
Jan 26, 2011 | 13.23 | 13.78 | 13.21 | 13.67 | 2,159,876 | +0.43(+3.23%) |
Jan 25, 2011 | 13.16 | 13.26 | 13.03 | 13.24 | 1,299,520 | -0.07(-0.50%) |
Jan 24, 2011 | 13.02 | 13.71 | 12.84 | 13.31 | 2,221,429 | +0.24(+1.82%) |
Jan 21, 2011 | 13.11 | 13.23 | 13.00 | 13.07 | 1,615,982 | +0.07(+0.51%) |
Jan 20, 2011 | 13.10 | 13.29 | 12.88 | 13.01 | 1,609,305 | -0.20(-1.51%) |
Jan 19, 2011 | 13.80 | 13.82 | 13.04 | 13.21 | 1,971,621 | -0.59(-4.27%) |
Jan 18, 2011 | 13.82 | 13.92 | 13.73 | 13.80 | 923,644 | -0.02(-0.15%) |
Jan 14, 2011 | 13.84 | 13.94 | 13.52 | 13.82 | 1,020,992 | -0.02(-0.12%) |
Jan 13, 2011 | 13.73 | 13.94 | 13.60 | 13.83 | 918,648 | +0.04(+0.31%) |
Jan 12, 2011 | 14.00 | 14.05 | 13.69 | 13.79 | 1,337,404 | -0.00(-0.03%) |
Jan 11, 2011 | 13.78 | 14.04 | 13.61 | 13.80 | 2,248,096 | +0.23(+1.68%) |
Jan 10, 2011 | 13.69 | 13.81 | 13.38 | 13.57 | 1,406,840 | -0.19(-1.38%) |
Jan 07, 2011 | 13.87 | 14.09 | 13.50 | 13.76 | 1,106,105 | -0.11(-0.82%) |
Jan 06, 2011 | 14.01 | 14.11 | 13.70 | 13.87 | 1,548,201 | -0.10(-0.75%) |
Jan 05, 2011 | 13.68 | 14.07 | 13.63 | 13.98 | 2,289,375 | +0.23(+1.66%) |
Jan 04, 2011 | 14.19 | 14.40 | 13.48 | 13.75 | 4,197,366 | -0.33(-2.36%) |
Jan 03, 2011 | 14.98 | 15.03 | 13.80 | 14.08 | 3,706,524 | -0.70(-4.76%) |