Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.63 | 16.14 | 15.54 | 15.87 | 3,804,740 | +0.04(+0.28%) |
Jul 28, 2011 | 15.65 | 16.59 | 15.65 | 15.83 | 5,111,308 | +0.16(+1.03%) |
Jul 27, 2011 | 16.12 | 16.15 | 15.55 | 15.66 | 5,094,962 | -0.52(-3.22%) |
Jul 26, 2011 | 16.39 | 16.39 | 16.08 | 16.19 | 3,397,110 | -0.23(-1.42%) |
Jul 25, 2011 | 16.53 | 16.62 | 16.37 | 16.42 | 2,371,712 | -0.27(-1.61%) |
Jul 22, 2011 | 16.74 | 16.74 | 16.44 | 16.69 | 2,461,893 | -0.03(-0.16%) |
Jul 21, 2011 | 16.67 | 16.82 | 16.50 | 16.71 | 3,713,515 | +0.22(+1.30%) |
Jul 20, 2011 | 16.64 | 16.64 | 16.46 | 16.50 | 3,544,562 | -0.12(-0.70%) |
Jul 19, 2011 | 15.81 | 16.68 | 15.81 | 16.62 | 8,048,896 | +1.03(+6.62%) |
Jul 18, 2011 | 15.88 | 15.92 | 15.38 | 15.58 | 4,635,927 | -0.33(-2.09%) |
Jul 15, 2011 | 16.10 | 16.10 | 15.85 | 15.92 | 3,452,573 | -0.09(-0.56%) |
Jul 14, 2011 | 16.19 | 16.29 | 15.99 | 16.01 | 3,813,562 | -0.18(-1.11%) |
Jul 13, 2011 | 16.29 | 16.51 | 16.14 | 16.19 | 2,767,393 | +0.01(+0.06%) |
Jul 12, 2011 | 16.22 | 16.50 | 16.10 | 16.18 | 3,449,548 | -0.15(-0.93%) |
Jul 11, 2011 | 16.66 | 16.69 | 16.31 | 16.33 | 3,000,541 | -0.58(-3.45%) |
Jul 08, 2011 | 16.71 | 16.92 | 16.43 | 16.91 | 3,492,593 | -0.04(-0.26%) |
Jul 07, 2011 | 16.62 | 17.14 | 16.55 | 16.96 | 3,755,506 | +0.54(+3.28%) |
Jul 06, 2011 | 16.53 | 16.58 | 16.36 | 16.42 | 2,501,712 | -0.25(-1.51%) |
Jul 05, 2011 | 16.78 | 16.83 | 16.45 | 16.67 | 2,619,673 | -0.13(-0.75%) |
Jul 01, 2011 | 16.28 | 16.87 | 16.28 | 16.80 | 3,622,502 | +0.55(+3.36%) |
Jun 30, 2011 | 16.54 | 16.69 | 16.20 | 16.25 | 7,105,676 | -0.21(-1.31%) |
Jun 29, 2011 | 16.57 | 16.65 | 16.22 | 16.46 | 5,135,086 | -0.09(-0.54%) |
Jun 28, 2011 | 16.62 | 16.62 | 16.40 | 16.55 | 2,907,673 | +0.04(+0.27%) |
Jun 27, 2011 | 16.11 | 16.56 | 15.95 | 16.51 | 3,407,905 | +0.36(+2.22%) |
Jun 24, 2011 | 16.59 | 16.60 | 16.00 | 16.15 | 4,079,511 | -0.42(-2.54%) |
Jun 23, 2011 | 16.45 | 16.88 | 16.19 | 16.57 | 8,511,841 | +0.37(+2.26%) |
Jun 22, 2011 | 15.92 | 16.53 | 15.81 | 16.20 | 7,833,928 | +0.23(+1.46%) |
Jun 21, 2011 | 15.84 | 16.11 | 15.76 | 15.97 | 3,599,305 | +0.22(+1.42%) |
Jun 20, 2011 | 15.66 | 15.77 | 15.64 | 15.75 | 2,764,459 | +0.12(+0.74%) |
Jun 17, 2011 | 15.57 | 15.67 | 15.39 | 15.63 | 3,586,068 | +0.20(+1.28%) |
Jun 16, 2011 | 15.17 | 15.74 | 15.13 | 15.43 | 5,254,715 | +0.31(+2.07%) |
Jun 15, 2011 | 15.22 | 15.38 | 15.05 | 15.12 | 4,001,077 | -0.30(-1.97%) |
Jun 14, 2011 | 15.27 | 15.61 | 15.25 | 15.43 | 3,894,727 | +0.33(+2.19%) |
Jun 13, 2011 | 15.01 | 15.17 | 14.83 | 15.09 | 3,819,536 | +0.15(+1.02%) |
Jun 10, 2011 | 15.17 | 15.22 | 14.67 | 14.94 | 4,509,131 | -0.31(-2.05%) |
Jun 09, 2011 | 15.06 | 15.51 | 14.86 | 15.26 | 3,636,729 | +0.23(+1.55%) |
Jun 08, 2011 | 15.21 | 15.32 | 14.92 | 15.02 | 5,707,381 | -0.23(-1.53%) |
Jun 07, 2011 | 15.65 | 15.67 | 15.25 | 15.26 | 4,684,658 | -0.35(-2.24%) |
Jun 06, 2011 | 16.03 | 16.05 | 15.59 | 15.60 | 3,230,390 | -0.49(-3.06%) |
Jun 03, 2011 | 16.02 | 16.34 | 16.00 | 16.10 | 2,916,573 | +0.23(+1.47%) |
May 24, 2011 | 15.99 | 16.20 | 15.83 | 15.86 | 2,668,750 | -0.12(-0.73%) |
May 23, 2011 | 15.92 | 16.16 | 15.84 | 15.98 | 2,585,005 | -0.10(-0.61%) |
May 20, 2011 | 16.05 | 16.15 | 15.88 | 16.08 | 2,879,103 | +0.04(+0.22%) |
May 19, 2011 | 15.98 | 16.12 | 15.87 | 16.04 | 1,948,779 | +0.07(+0.45%) |
May 18, 2011 | 15.69 | 16.02 | 15.69 | 15.97 | 2,420,774 | +0.30(+1.88%) |
May 17, 2011 | 15.65 | 15.71 | 15.52 | 15.68 | 4,597,941 | -0.06(-0.40%) |
May 16, 2011 | 15.63 | 15.98 | 15.63 | 15.74 | 4,292,250 | +0.05(+0.34%) |
May 13, 2011 | 15.86 | 15.91 | 15.64 | 15.69 | 3,586,436 | -0.20(-1.24%) |
May 12, 2011 | 16.01 | 16.09 | 15.69 | 15.88 | 5,322,703 | -0.21(-1.28%) |
May 11, 2011 | 16.43 | 16.54 | 16.05 | 16.09 | 6,694,940 | -0.38(-2.34%) |
May 10, 2011 | 16.38 | 16.64 | 16.26 | 16.47 | 3,418,956 | +0.12(+0.71%) |
May 09, 2011 | 16.54 | 16.57 | 16.31 | 16.36 | 2,652,061 | -0.23(-1.40%) |
May 06, 2011 | 16.98 | 17.09 | 16.54 | 16.59 | 3,138,599 | -0.17(-1.01%) |
May 05, 2011 | 16.41 | 17.05 | 16.37 | 16.76 | 4,866,509 | +0.18(+1.08%) |
May 04, 2011 | 16.49 | 16.60 | 16.35 | 16.58 | 4,144,297 | +0.09(+0.54%) |
May 03, 2011 | 16.37 | 16.51 | 16.17 | 16.49 | 4,957,367 | +0.05(+0.33%) |