Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.33 | 17.61 | 17.30 | 17.50 | 7,468,325 | -0.02(-0.09%) |
Jul 28, 2011 | 17.40 | 17.55 | 17.25 | 17.52 | 6,828,847 | +0.08(+0.45%) |
Jul 27, 2011 | 17.72 | 17.72 | 17.38 | 17.44 | 8,080,149 | -0.40(-2.24%) |
Jul 26, 2011 | 17.82 | 17.97 | 17.71 | 17.84 | 5,717,916 | +0.06(+0.35%) |
Jul 25, 2011 | 17.75 | 17.89 | 17.59 | 17.77 | 6,121,389 | -0.09(-0.53%) |
Jul 22, 2011 | 17.81 | 17.92 | 17.68 | 17.87 | 5,486,651 | +0.11(+0.60%) |
Jul 21, 2011 | 17.63 | 17.88 | 17.39 | 17.76 | 12,830,376 | +0.22(+1.27%) |
Jul 20, 2011 | 17.47 | 17.59 | 17.23 | 17.54 | 8,333,782 | +0.06(+0.36%) |
Jul 19, 2011 | 17.24 | 17.69 | 17.15 | 17.48 | 5,867,903 | +0.36(+2.11%) |
Jul 18, 2011 | 17.15 | 17.21 | 16.83 | 17.12 | 4,676,679 | -0.13(-0.77%) |
Jul 15, 2011 | 17.40 | 17.44 | 17.05 | 17.25 | 8,017,512 | -0.10(-0.59%) |
Jul 14, 2011 | 17.67 | 17.77 | 17.25 | 17.35 | 7,302,486 | -0.25(-1.43%) |
Jul 13, 2011 | 17.79 | 17.90 | 17.57 | 17.60 | 5,013,121 | -0.06(-0.36%) |
Jul 12, 2011 | 17.98 | 18.08 | 17.65 | 17.66 | 8,099,933 | -0.38(-2.09%) |
Jul 11, 2011 | 18.08 | 18.24 | 17.99 | 18.04 | 5,554,552 | -0.15(-0.82%) |
Jul 08, 2011 | 18.14 | 18.39 | 18.00 | 18.19 | 5,504,772 | -0.19(-1.03%) |
Jul 07, 2011 | 18.33 | 18.44 | 18.26 | 18.38 | 4,234,708 | +0.20(+1.12%) |
Jul 06, 2011 | 17.98 | 18.22 | 17.92 | 18.17 | 3,729,737 | +0.21(+1.18%) |
Jul 05, 2011 | 18.12 | 18.12 | 17.87 | 17.96 | 4,149,944 | -0.22(-1.21%) |
Jul 01, 2011 | 17.95 | 18.19 | 17.87 | 18.18 | 4,069,101 | +0.26(+1.45%) |
Jun 30, 2011 | 17.79 | 18.06 | 17.77 | 17.92 | 4,366,076 | +0.16(+0.93%) |
Jun 29, 2011 | 17.64 | 17.95 | 17.64 | 17.76 | 4,616,569 | +0.13(+0.73%) |
Jun 28, 2011 | 17.40 | 17.66 | 17.30 | 17.63 | 4,267,793 | +0.26(+1.51%) |
Jun 27, 2011 | 17.23 | 17.44 | 17.13 | 17.37 | 4,457,335 | +0.17(+1.00%) |
Jun 24, 2011 | 17.37 | 17.38 | 17.18 | 17.19 | 13,791,634 | -0.28(-1.62%) |
Jun 23, 2011 | 17.19 | 17.48 | 16.99 | 17.48 | 7,609,900 | +0.11(+0.63%) |
Jun 22, 2011 | 17.22 | 17.50 | 17.22 | 17.37 | 5,539,772 | +0.02(+0.14%) |
Jun 21, 2011 | 17.08 | 17.39 | 16.97 | 17.34 | 7,089,163 | +0.31(+1.80%) |
Jun 20, 2011 | 17.06 | 17.15 | 16.88 | 17.04 | 4,175,276 | +0.09(+0.56%) |
Jun 17, 2011 | 16.99 | 17.04 | 16.90 | 16.94 | 6,526,715 | +0.19(+1.12%) |
Jun 16, 2011 | 16.79 | 16.90 | 16.65 | 16.75 | 5,953,676 | -0.01(-0.07%) |
Jun 15, 2011 | 16.96 | 16.98 | 16.71 | 16.77 | 5,331,801 | -0.33(-1.91%) |
Jun 14, 2011 | 16.98 | 17.12 | 16.87 | 17.09 | 6,100,326 | +0.25(+1.47%) |
Jun 13, 2011 | 16.90 | 16.95 | 16.79 | 16.84 | 5,560,173 | -0.04(-0.21%) |
Jun 10, 2011 | 17.23 | 17.23 | 16.87 | 16.88 | 9,417,429 | -0.37(-2.14%) |
Jun 09, 2011 | 17.39 | 17.40 | 17.22 | 17.25 | 7,382,489 | -0.13(-0.72%) |
Jun 08, 2011 | 17.52 | 17.63 | 17.27 | 17.37 | 7,114,319 | -0.23(-1.31%) |
Jun 07, 2011 | 17.63 | 17.77 | 17.48 | 17.61 | 7,320,534 | -0.03(-0.16%) |
Jun 06, 2011 | 17.70 | 17.77 | 17.60 | 17.63 | 5,295,015 | -0.08(-0.44%) |
Jun 03, 2011 | 17.81 | 17.95 | 17.69 | 17.71 | 6,525,581 | -0.06(-0.35%) |
May 24, 2011 | 17.92 | 17.95 | 17.77 | 17.77 | 4,791,092 | -0.10(-0.57%) |
May 23, 2011 | 17.92 | 18.00 | 17.78 | 17.88 | 5,548,362 | -0.31(-1.73%) |
May 20, 2011 | 18.02 | 18.28 | 17.89 | 18.19 | 8,127,096 | +0.12(+0.65%) |
May 19, 2011 | 18.02 | 18.18 | 17.93 | 18.07 | 5,125,508 | +0.09(+0.50%) |
May 18, 2011 | 17.82 | 18.03 | 17.73 | 17.98 | 5,521,566 | +0.11(+0.59%) |
May 17, 2011 | 17.91 | 17.98 | 17.72 | 17.88 | 8,196,738 | -0.07(-0.39%) |
May 16, 2011 | 18.03 | 18.21 | 17.85 | 17.95 | 9,108,145 | +0.02(+0.09%) |
May 13, 2011 | 17.80 | 18.17 | 17.48 | 17.93 | 17,712,586 | -1.69(-8.62%) |
May 12, 2011 | 19.09 | 19.67 | 18.98 | 19.62 | 6,294,402 | +0.54(+2.83%) |
May 11, 2011 | 19.28 | 19.42 | 18.89 | 19.08 | 6,110,959 | -0.24(-1.26%) |
May 10, 2011 | 19.09 | 19.39 | 19.06 | 19.33 | 5,490,289 | +0.34(+1.82%) |
May 09, 2011 | 19.04 | 19.09 | 18.81 | 18.98 | 4,700,076 | -0.10(-0.53%) |
May 06, 2011 | 19.33 | 19.51 | 18.98 | 19.08 | 5,038,141 | +0.00(+0.00%) |
May 05, 2011 | 19.14 | 19.40 | 19.01 | 19.08 | 5,158,667 | -0.09(-0.45%) |
May 04, 2011 | 19.15 | 19.54 | 18.99 | 19.17 | 6,502,682 | +0.05(+0.25%) |
May 03, 2011 | 19.11 | 19.22 | 18.95 | 19.12 | 3,780,282 | +0.00(+0.00%) |