Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.52 | 17.85 | 17.43 | 17.66 | 22,557,010 | -0.03(-0.15%) |
Jul 28, 2011 | 17.75 | 17.94 | 17.67 | 17.69 | 17,547,304 | -0.08(-0.46%) |
Jul 27, 2011 | 18.02 | 18.16 | 17.74 | 17.77 | 19,930,572 | -0.35(-1.94%) |
Jul 26, 2011 | 18.14 | 18.32 | 18.10 | 18.12 | 18,835,706 | -0.16(-0.85%) |
Jul 25, 2011 | 18.02 | 18.33 | 17.91 | 18.28 | 23,696,904 | +0.04(+0.22%) |
Jul 22, 2011 | 18.30 | 18.39 | 18.20 | 18.24 | 18,170,038 | -0.07(-0.37%) |
Jul 21, 2011 | 17.87 | 18.42 | 17.85 | 18.31 | 31,363,276 | +0.59(+3.33%) |
Jul 20, 2011 | 17.53 | 17.94 | 17.40 | 17.72 | 29,570,072 | +0.75(+4.43%) |
Jul 19, 2011 | 16.63 | 17.06 | 16.48 | 16.97 | 28,495,528 | +0.41(+2.46%) |
Jul 18, 2011 | 16.66 | 16.73 | 16.38 | 16.56 | 14,437,005 | -0.21(-1.25%) |
Jul 15, 2011 | 16.82 | 16.82 | 16.57 | 16.77 | 17,620,284 | +0.03(+0.20%) |
Jul 14, 2011 | 17.05 | 17.15 | 16.69 | 16.73 | 16,857,582 | -0.29(-1.71%) |
Jul 13, 2011 | 16.99 | 17.30 | 16.95 | 17.03 | 15,399,414 | +0.11(+0.64%) |
Jul 12, 2011 | 16.78 | 17.11 | 16.78 | 16.92 | 12,429,110 | +0.06(+0.36%) |
Jul 11, 2011 | 16.96 | 17.02 | 16.80 | 16.86 | 12,913,866 | -0.33(-1.89%) |
Jul 08, 2011 | 17.11 | 17.20 | 17.04 | 17.18 | 10,617,839 | -0.18(-1.05%) |
Jul 07, 2011 | 17.30 | 17.48 | 17.30 | 17.36 | 11,704,481 | +0.22(+1.26%) |
Jul 06, 2011 | 17.34 | 17.34 | 16.99 | 17.15 | 14,248,419 | -0.20(-1.13%) |
Jul 05, 2011 | 17.63 | 17.65 | 17.27 | 17.34 | 18,005,616 | -0.32(-1.80%) |
Jul 01, 2011 | 17.26 | 17.75 | 17.18 | 17.66 | 19,051,472 | +0.37(+2.16%) |
Jun 30, 2011 | 17.26 | 17.35 | 17.12 | 17.29 | 17,445,706 | +0.12(+0.71%) |
Jun 29, 2011 | 17.01 | 17.20 | 16.95 | 17.17 | 21,018,054 | +0.31(+1.85%) |
Jun 28, 2011 | 16.71 | 16.87 | 16.59 | 16.86 | 18,220,004 | +0.29(+1.74%) |
Jun 27, 2011 | 16.18 | 16.62 | 16.16 | 16.57 | 14,304,007 | +0.44(+2.72%) |
Jun 24, 2011 | 16.37 | 16.41 | 16.12 | 16.13 | 20,858,806 | -0.25(-1.52%) |
Jun 23, 2011 | 16.27 | 16.43 | 16.12 | 16.38 | 17,723,858 | -0.11(-0.65%) |
Jun 22, 2011 | 16.58 | 16.76 | 16.49 | 16.49 | 13,239,954 | -0.18(-1.09%) |
Jun 21, 2011 | 16.65 | 16.74 | 16.47 | 16.67 | 9,147,630 | +0.15(+0.90%) |
Jun 20, 2011 | 16.53 | 16.57 | 16.44 | 16.52 | 13,290,502 | +0.01(+0.04%) |
Jun 17, 2011 | 16.53 | 16.62 | 16.39 | 16.51 | 22,203,442 | +0.19(+1.16%) |
Jun 16, 2011 | 16.20 | 16.49 | 16.12 | 16.33 | 15,194,103 | +0.15(+0.92%) |
Jun 15, 2011 | 16.40 | 16.40 | 15.96 | 16.18 | 20,799,256 | -0.34(-2.08%) |
Jun 14, 2011 | 16.58 | 16.65 | 16.47 | 16.52 | 15,166,396 | +0.13(+0.78%) |
Jun 13, 2011 | 16.49 | 16.49 | 16.24 | 16.39 | 17,604,282 | -0.01(-0.08%) |
Jun 10, 2011 | 16.35 | 16.53 | 16.08 | 16.41 | 23,602,416 | -0.05(-0.33%) |
Jun 09, 2011 | 16.25 | 16.59 | 16.15 | 16.46 | 20,120,352 | +0.30(+1.84%) |
Jun 08, 2011 | 16.02 | 16.41 | 16.02 | 16.16 | 19,357,714 | +0.08(+0.50%) |
Jun 07, 2011 | 16.31 | 16.49 | 16.08 | 16.08 | 22,093,916 | -0.18(-1.08%) |
Jun 06, 2011 | 16.48 | 16.65 | 16.24 | 16.26 | 26,214,394 | -0.30(-1.79%) |
Jun 03, 2011 | 16.41 | 16.76 | 16.39 | 16.56 | 16,722,679 | -0.28(-1.64%) |
May 24, 2011 | 16.82 | 16.92 | 16.77 | 16.83 | 11,828,344 | +0.02(+0.12%) |
May 23, 2011 | 16.82 | 16.96 | 16.78 | 16.81 | 15,039,351 | -0.18(-1.07%) |
May 20, 2011 | 17.38 | 17.45 | 16.97 | 16.99 | 15,041,856 | -0.41(-2.36%) |
May 19, 2011 | 17.43 | 17.43 | 17.22 | 17.40 | 13,290,526 | +0.05(+0.27%) |
May 18, 2011 | 17.24 | 17.38 | 17.11 | 17.36 | 13,420,785 | +0.10(+0.59%) |
May 17, 2011 | 16.85 | 17.28 | 16.80 | 17.26 | 19,184,118 | +0.36(+2.16%) |
May 16, 2011 | 16.74 | 17.14 | 16.69 | 16.89 | 16,822,508 | +0.02(+0.12%) |
May 13, 2011 | 17.07 | 17.14 | 16.80 | 16.87 | 19,445,988 | -0.21(-1.22%) |
May 12, 2011 | 16.98 | 17.16 | 16.78 | 17.08 | 15,506,602 | +0.09(+0.56%) |
May 11, 2011 | 17.22 | 17.24 | 16.87 | 16.99 | 17,978,770 | -0.33(-1.91%) |
May 10, 2011 | 17.03 | 17.34 | 17.01 | 17.32 | 15,201,295 | +0.29(+1.70%) |
May 09, 2011 | 17.02 | 17.07 | 16.87 | 17.03 | 13,136,356 | +0.04(+0.24%) |
May 06, 2011 | 17.17 | 17.19 | 16.87 | 16.99 | 15,810,670 | -0.01(-0.04%) |
May 05, 2011 | 17.17 | 17.23 | 16.91 | 16.99 | 12,765,619 | -0.23(-1.33%) |
May 04, 2011 | 17.39 | 17.46 | 17.15 | 17.22 | 14,384,223 | -0.18(-1.05%) |
May 03, 2011 | 17.34 | 17.51 | 17.29 | 17.40 | 14,420,520 | +0.09(+0.51%) |