Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.78 | 16.80 | 16.41 | 16.54 | 17,925,210 | -0.46(-2.72%) |
Jul 28, 2011 | 17.16 | 17.59 | 16.96 | 17.01 | 15,286,000 | +0.37(+2.21%) |
Jul 27, 2011 | 16.92 | 17.04 | 16.56 | 16.64 | 9,015,859 | -0.43(-2.54%) |
Jul 26, 2011 | 17.14 | 17.24 | 16.92 | 17.07 | 5,511,876 | -0.07(-0.39%) |
Jul 25, 2011 | 16.93 | 17.24 | 16.88 | 17.14 | 4,819,347 | -0.05(-0.29%) |
Jul 22, 2011 | 17.19 | 17.19 | 16.90 | 17.19 | 6,305,153 | -0.05(-0.29%) |
Jul 21, 2011 | 16.86 | 17.30 | 16.77 | 17.24 | 7,522,736 | +0.47(+2.82%) |
Jul 20, 2011 | 16.69 | 16.92 | 16.51 | 16.77 | 7,005,867 | +0.17(+1.04%) |
Jul 19, 2011 | 16.43 | 16.66 | 16.36 | 16.59 | 6,388,292 | +0.27(+1.67%) |
Jul 18, 2011 | 16.58 | 16.58 | 16.08 | 16.32 | 6,501,693 | -0.32(-1.91%) |
Jul 15, 2011 | 16.61 | 16.74 | 16.51 | 16.64 | 8,412,271 | +0.11(+0.67%) |
Jul 14, 2011 | 16.82 | 16.93 | 16.52 | 16.53 | 9,233,868 | -0.18(-1.07%) |
Jul 13, 2011 | 16.62 | 17.07 | 16.59 | 16.71 | 7,309,020 | +0.20(+1.22%) |
Jul 12, 2011 | 16.57 | 16.76 | 16.48 | 16.51 | 8,326,664 | -0.17(-1.04%) |
Jul 11, 2011 | 16.58 | 16.75 | 16.54 | 16.68 | 8,756,922 | -0.18(-1.06%) |
Jul 08, 2011 | 16.72 | 16.90 | 16.02 | 16.86 | 7,149,383 | -0.17(-0.98%) |
Jul 07, 2011 | 16.93 | 17.11 | 16.81 | 17.02 | 6,554,326 | +0.28(+1.70%) |
Jul 06, 2011 | 16.61 | 16.87 | 16.58 | 16.74 | 6,911,042 | +0.10(+0.60%) |
Jul 05, 2011 | 17.02 | 17.02 | 16.54 | 16.64 | 10,852,419 | -0.41(-2.42%) |
Jul 01, 2011 | 16.72 | 17.11 | 16.70 | 17.05 | 6,703,570 | +0.44(+2.65%) |
Jun 30, 2011 | 16.31 | 16.69 | 16.25 | 16.61 | 7,213,005 | +0.37(+2.26%) |
Jun 29, 2011 | 16.41 | 16.44 | 16.13 | 16.24 | 6,452,049 | -0.06(-0.34%) |
Jun 28, 2011 | 16.32 | 16.38 | 16.10 | 16.30 | 8,763,810 | +0.06(+0.34%) |
Jun 27, 2011 | 16.10 | 16.46 | 16.05 | 16.24 | 8,511,222 | +0.21(+1.32%) |
Jun 24, 2011 | 16.17 | 16.23 | 15.94 | 16.03 | 13,074,636 | -0.09(-0.59%) |
Jun 23, 2011 | 15.73 | 16.17 | 15.60 | 16.13 | 12,713,021 | +0.12(+0.73%) |
Jun 22, 2011 | 15.96 | 16.21 | 15.88 | 16.01 | 14,380,314 | -0.02(-0.14%) |
Jun 21, 2011 | 15.40 | 16.08 | 15.40 | 16.03 | 16,420,945 | +0.75(+4.88%) |
Jun 20, 2011 | 15.34 | 15.35 | 15.17 | 15.29 | 23,985,358 | +0.48(+3.27%) |
Jun 17, 2011 | 15.10 | 15.14 | 14.76 | 14.80 | 11,190,642 | -0.03(-0.23%) |
Jun 16, 2011 | 15.05 | 15.08 | 14.62 | 14.83 | 13,551,501 | -0.24(-1.59%) |
Jun 15, 2011 | 15.39 | 15.42 | 14.95 | 15.07 | 14,603,987 | -0.45(-2.91%) |
Jun 14, 2011 | 15.59 | 15.64 | 15.32 | 15.53 | 16,164,809 | +0.17(+1.09%) |
Jun 13, 2011 | 15.77 | 15.90 | 15.23 | 15.36 | 22,437,402 | -0.41(-2.58%) |
Jun 10, 2011 | 16.18 | 16.21 | 15.71 | 15.77 | 11,312,652 | -0.52(-3.18%) |
Jun 09, 2011 | 16.10 | 16.49 | 15.99 | 16.28 | 11,588,875 | +0.25(+1.53%) |
Jun 08, 2011 | 16.51 | 16.51 | 15.81 | 16.04 | 15,447,997 | -0.55(-3.32%) |
Jun 07, 2011 | 17.31 | 17.31 | 16.58 | 16.59 | 33,021,232 | +0.07(+0.44%) |
Jun 06, 2011 | 16.58 | 16.71 | 16.46 | 16.52 | 10,674,877 | -0.13(-0.77%) |
Jun 03, 2011 | 16.52 | 16.73 | 16.46 | 16.65 | 11,362,788 | -0.13(-0.76%) |
May 24, 2011 | 16.91 | 17.14 | 16.75 | 16.77 | 7,215,518 | +0.01(+0.03%) |
May 23, 2011 | 17.12 | 17.12 | 16.70 | 16.77 | 10,125,238 | -0.67(-3.86%) |
May 20, 2011 | 17.64 | 17.64 | 17.35 | 17.44 | 6,159,022 | -0.20(-1.14%) |
May 19, 2011 | 17.75 | 17.83 | 17.54 | 17.64 | 5,746,842 | -0.01(-0.06%) |
May 18, 2011 | 17.48 | 17.69 | 17.36 | 17.65 | 5,887,895 | +0.26(+1.47%) |
May 17, 2011 | 17.45 | 17.73 | 17.32 | 17.40 | 8,946,307 | -0.12(-0.70%) |
May 16, 2011 | 17.46 | 17.77 | 17.35 | 17.52 | 8,019,789 | +0.04(+0.26%) |
May 13, 2011 | 17.88 | 18.03 | 17.46 | 17.48 | 8,766,954 | -0.38(-2.14%) |
May 12, 2011 | 17.96 | 17.99 | 17.67 | 17.86 | 7,992,936 | -0.15(-0.86%) |
May 11, 2011 | 18.13 | 18.16 | 17.82 | 18.01 | 9,591,953 | -0.14(-0.79%) |
May 10, 2011 | 17.87 | 18.24 | 17.82 | 18.16 | 10,287,794 | +0.36(+2.02%) |
May 09, 2011 | 17.63 | 17.85 | 17.49 | 17.80 | 6,520,355 | +0.24(+1.38%) |
May 06, 2011 | 17.54 | 17.86 | 17.46 | 17.55 | 12,184,897 | +0.24(+1.40%) |
May 05, 2011 | 17.42 | 17.53 | 17.20 | 17.31 | 8,532,514 | -0.19(-1.07%) |
May 04, 2011 | 17.70 | 17.80 | 17.48 | 17.50 | 24,390,084 | -0.20(-1.16%) |
May 03, 2011 | 17.75 | 17.89 | 17.49 | 17.70 | 8,639,017 | -0.14(-0.77%) |