Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.55 | 15.84 | 15.40 | 15.68 | 5,306,638 | -0.04(-0.25%) |
Jul 28, 2011 | 15.84 | 15.92 | 15.71 | 15.72 | 6,162,508 | -0.07(-0.42%) |
Jul 27, 2011 | 15.89 | 15.95 | 15.78 | 15.79 | 3,736,586 | -0.18(-1.11%) |
Jul 26, 2011 | 16.05 | 16.13 | 15.94 | 15.96 | 3,065,237 | -0.11(-0.69%) |
Jul 25, 2011 | 16.07 | 16.20 | 16.04 | 16.07 | 2,517,178 | -0.10(-0.61%) |
Jul 22, 2011 | 16.23 | 16.23 | 16.13 | 16.17 | 2,182,891 | -0.06(-0.40%) |
Jul 21, 2011 | 16.04 | 16.29 | 16.04 | 16.24 | 3,068,895 | +0.30(+1.91%) |
Jul 20, 2011 | 16.02 | 16.04 | 15.85 | 15.93 | 3,633,061 | -0.07(-0.41%) |
Jul 19, 2011 | 15.86 | 16.07 | 15.82 | 16.00 | 2,762,858 | +0.19(+1.22%) |
Jul 18, 2011 | 15.85 | 15.86 | 15.73 | 15.81 | 4,309,634 | -0.10(-0.62%) |
Jul 15, 2011 | 15.82 | 15.97 | 15.75 | 15.90 | 7,887,525 | +0.16(+1.03%) |
Jul 14, 2011 | 15.84 | 15.98 | 15.70 | 15.74 | 4,787,610 | -0.03(-0.19%) |
Jul 13, 2011 | 15.86 | 15.97 | 15.74 | 15.77 | 2,197,205 | -0.02(-0.15%) |
Jul 12, 2011 | 15.78 | 15.92 | 15.72 | 15.80 | 2,700,769 | -0.03(-0.22%) |
Jul 11, 2011 | 15.92 | 15.92 | 15.76 | 15.83 | 2,884,692 | -0.26(-1.59%) |
Jul 08, 2011 | 15.94 | 16.10 | 15.94 | 16.09 | 2,681,524 | -0.03(-0.17%) |
Jul 07, 2011 | 16.25 | 16.27 | 16.05 | 16.11 | 3,494,190 | -0.03(-0.20%) |
Jul 06, 2011 | 16.04 | 16.15 | 16.01 | 16.15 | 4,185,513 | +0.07(+0.41%) |
Jul 05, 2011 | 16.07 | 16.26 | 16.06 | 16.08 | 3,845,439 | -0.03(-0.17%) |
Jul 01, 2011 | 15.84 | 16.14 | 15.83 | 16.11 | 2,755,359 | +0.29(+1.81%) |
Jun 30, 2011 | 15.86 | 15.93 | 15.76 | 15.82 | 3,794,909 | +0.03(+0.16%) |
Jun 29, 2011 | 15.71 | 15.83 | 15.58 | 15.80 | 5,395,111 | +0.15(+0.96%) |
Jun 28, 2011 | 15.78 | 15.78 | 15.59 | 15.65 | 6,651,235 | -0.06(-0.41%) |
Jun 27, 2011 | 15.71 | 15.96 | 15.68 | 15.71 | 6,462,625 | +0.05(+0.30%) |
Jun 24, 2011 | 15.47 | 15.77 | 15.44 | 15.66 | 8,617,912 | +0.20(+1.30%) |
Jun 23, 2011 | 15.21 | 15.49 | 15.15 | 15.46 | 5,317,379 | +0.07(+0.46%) |
Jun 22, 2011 | 15.34 | 15.49 | 15.28 | 15.39 | 4,277,399 | +0.04(+0.26%) |
Jun 21, 2011 | 15.21 | 15.38 | 15.18 | 15.35 | 8,441,619 | +0.24(+1.60%) |
Jun 20, 2011 | 15.01 | 15.11 | 15.00 | 15.11 | 3,820,445 | +0.28(+1.89%) |
Jun 17, 2011 | 14.74 | 14.89 | 14.71 | 14.83 | 3,669,253 | +0.20(+1.37%) |
Jun 16, 2011 | 14.71 | 14.82 | 14.56 | 14.63 | 4,472,512 | -0.06(-0.42%) |
Jun 15, 2011 | 14.78 | 14.87 | 14.59 | 14.69 | 3,224,405 | -0.21(-1.39%) |
Jun 14, 2011 | 14.86 | 14.92 | 14.79 | 14.90 | 3,190,416 | +0.18(+1.25%) |
Jun 13, 2011 | 14.80 | 14.87 | 14.60 | 14.71 | 2,927,480 | -0.04(-0.30%) |
Jun 10, 2011 | 14.81 | 14.89 | 14.74 | 14.76 | 2,930,652 | -0.10(-0.70%) |
Jun 09, 2011 | 14.80 | 14.99 | 14.72 | 14.86 | 3,773,438 | +0.09(+0.62%) |
Jun 08, 2011 | 14.74 | 14.81 | 14.59 | 14.77 | 2,567,628 | +0.04(+0.25%) |
Jun 07, 2011 | 14.71 | 14.85 | 14.65 | 14.74 | 2,833,208 | +0.11(+0.77%) |
Jun 06, 2011 | 14.84 | 14.88 | 14.60 | 14.62 | 2,739,384 | -0.28(-1.87%) |
Jun 03, 2011 | 14.76 | 15.05 | 14.68 | 14.90 | 2,987,356 | -0.02(-0.14%) |
May 24, 2011 | 15.03 | 15.05 | 14.88 | 14.92 | 4,595,576 | -0.03(-0.23%) |
May 23, 2011 | 14.87 | 15.03 | 14.87 | 14.96 | 3,349,958 | -0.13(-0.87%) |
May 20, 2011 | 15.09 | 15.21 | 15.03 | 15.09 | 3,177,388 | -0.01(-0.10%) |
May 19, 2011 | 15.16 | 15.20 | 15.06 | 15.10 | 2,808,934 | +0.00(+0.01%) |
May 18, 2011 | 14.84 | 15.14 | 14.81 | 15.10 | 3,522,762 | +0.33(+2.24%) |
May 17, 2011 | 14.69 | 14.83 | 14.68 | 14.77 | 5,449,926 | -0.00(-0.03%) |
May 16, 2011 | 14.76 | 14.90 | 14.70 | 14.77 | 3,686,697 | -0.03(-0.17%) |
May 13, 2011 | 14.89 | 14.99 | 14.67 | 14.80 | 3,014,099 | -0.05(-0.32%) |
May 12, 2011 | 14.83 | 14.89 | 14.72 | 14.84 | 2,999,257 | -0.05(-0.36%) |
May 11, 2011 | 15.07 | 15.12 | 14.74 | 14.90 | 3,835,976 | -0.26(-1.69%) |
May 10, 2011 | 15.10 | 15.19 | 15.03 | 15.15 | 2,265,913 | +0.11(+0.73%) |
May 09, 2011 | 14.82 | 15.09 | 14.78 | 15.05 | 3,338,947 | +0.19(+1.30%) |
May 06, 2011 | 14.66 | 14.88 | 14.65 | 14.85 | 3,971,034 | +0.41(+2.87%) |
May 05, 2011 | 14.32 | 14.56 | 14.19 | 14.44 | 3,948,613 | +0.02(+0.13%) |
May 04, 2011 | 14.30 | 14.50 | 14.30 | 14.42 | 8,030,400 | -0.44(-2.98%) |
May 03, 2011 | 14.82 | 14.94 | 14.77 | 14.86 | 8,161,024 | -0.05(-0.33%) |