Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.29 | 17.56 | 17.26 | 17.45 | 7,488,192 | -0.02(-0.09%) |
Jul 28, 2011 | 17.35 | 17.51 | 17.21 | 17.47 | 6,847,013 | +0.08(+0.45%) |
Jul 27, 2011 | 17.67 | 17.67 | 17.34 | 17.39 | 8,101,644 | -0.40(-2.24%) |
Jul 26, 2011 | 17.77 | 17.92 | 17.66 | 17.79 | 5,733,126 | +0.06(+0.35%) |
Jul 25, 2011 | 17.70 | 17.84 | 17.54 | 17.73 | 6,137,673 | -0.09(-0.53%) |
Jul 22, 2011 | 17.76 | 17.88 | 17.63 | 17.82 | 5,501,247 | +0.11(+0.60%) |
Jul 21, 2011 | 17.59 | 17.83 | 17.34 | 17.72 | 12,864,507 | +0.22(+1.27%) |
Jul 20, 2011 | 17.42 | 17.54 | 17.18 | 17.49 | 8,355,951 | +0.06(+0.36%) |
Jul 19, 2011 | 17.20 | 17.64 | 17.11 | 17.43 | 5,883,513 | +0.36(+2.11%) |
Jul 18, 2011 | 17.11 | 17.16 | 16.79 | 17.07 | 4,689,120 | -0.13(-0.77%) |
Jul 15, 2011 | 17.35 | 17.39 | 17.01 | 17.20 | 8,038,840 | -0.10(-0.59%) |
Jul 14, 2011 | 17.63 | 17.73 | 17.21 | 17.30 | 7,321,912 | -0.25(-1.43%) |
Jul 13, 2011 | 17.74 | 17.85 | 17.52 | 17.55 | 5,026,457 | -0.06(-0.36%) |
Jul 12, 2011 | 17.93 | 18.03 | 17.60 | 17.62 | 8,121,480 | -0.38(-2.09%) |
Jul 11, 2011 | 18.03 | 18.19 | 17.95 | 17.99 | 5,569,328 | -0.15(-0.82%) |
Jul 08, 2011 | 18.09 | 18.35 | 17.95 | 18.14 | 5,519,416 | -0.19(-1.02%) |
Jul 07, 2011 | 18.28 | 18.39 | 18.21 | 18.33 | 4,245,973 | +0.20(+1.12%) |
Jul 06, 2011 | 17.93 | 18.17 | 17.88 | 18.13 | 3,739,658 | +0.21(+1.18%) |
Jul 05, 2011 | 18.07 | 18.07 | 17.82 | 17.91 | 4,160,984 | -0.22(-1.21%) |
Jul 01, 2011 | 17.90 | 18.14 | 17.82 | 18.13 | 4,079,925 | +0.26(+1.44%) |
Jun 30, 2011 | 17.74 | 18.01 | 17.72 | 17.88 | 4,377,691 | +0.16(+0.93%) |
Jun 29, 2011 | 17.59 | 17.90 | 17.59 | 17.71 | 4,628,850 | +0.13(+0.73%) |
Jun 28, 2011 | 17.35 | 17.61 | 17.25 | 17.58 | 4,279,146 | +0.26(+1.51%) |
Jun 27, 2011 | 17.19 | 17.40 | 17.09 | 17.32 | 4,469,192 | +0.17(+1.00%) |
Jun 24, 2011 | 17.33 | 17.34 | 17.13 | 17.15 | 13,828,322 | -0.28(-1.62%) |
Jun 23, 2011 | 17.14 | 17.43 | 16.94 | 17.43 | 7,630,143 | +0.11(+0.63%) |
Jun 22, 2011 | 17.17 | 17.45 | 17.17 | 17.32 | 5,554,509 | +0.02(+0.14%) |
Jun 21, 2011 | 17.04 | 17.34 | 16.93 | 17.30 | 7,108,021 | +0.31(+1.80%) |
Jun 20, 2011 | 17.01 | 17.11 | 16.83 | 16.99 | 4,186,383 | +0.09(+0.56%) |
Jun 17, 2011 | 16.94 | 17.00 | 16.86 | 16.90 | 6,544,078 | +0.19(+1.12%) |
Jun 16, 2011 | 16.75 | 16.86 | 16.61 | 16.71 | 5,969,514 | -0.01(-0.07%) |
Jun 15, 2011 | 16.91 | 16.94 | 16.67 | 16.72 | 5,345,984 | -0.32(-1.91%) |
Jun 14, 2011 | 16.94 | 17.08 | 16.83 | 17.05 | 6,116,554 | +0.25(+1.47%) |
Jun 13, 2011 | 16.85 | 16.91 | 16.75 | 16.80 | 5,574,964 | -0.04(-0.21%) |
Jun 10, 2011 | 17.19 | 17.19 | 16.83 | 16.83 | 9,442,481 | -0.37(-2.14%) |
Jun 09, 2011 | 17.34 | 17.35 | 17.17 | 17.20 | 7,402,127 | -0.13(-0.72%) |
Jun 08, 2011 | 17.47 | 17.58 | 17.23 | 17.33 | 7,133,244 | -0.23(-1.32%) |
Jun 07, 2011 | 17.59 | 17.72 | 17.44 | 17.56 | 7,340,008 | -0.03(-0.16%) |
Jun 06, 2011 | 17.66 | 17.73 | 17.55 | 17.59 | 5,309,101 | -0.08(-0.44%) |
Jun 03, 2011 | 17.76 | 17.91 | 17.64 | 17.66 | 6,542,940 | -0.06(-0.35%) |
May 24, 2011 | 17.87 | 17.91 | 17.72 | 17.73 | 4,803,837 | -0.10(-0.57%) |
May 23, 2011 | 17.88 | 17.95 | 17.73 | 17.83 | 5,563,122 | -0.31(-1.73%) |
May 20, 2011 | 17.97 | 18.24 | 17.84 | 18.14 | 8,148,716 | +0.12(+0.65%) |
May 19, 2011 | 17.97 | 18.13 | 17.88 | 18.02 | 5,139,143 | +0.09(+0.50%) |
May 18, 2011 | 17.77 | 17.98 | 17.68 | 17.93 | 5,536,254 | +0.11(+0.59%) |
May 17, 2011 | 17.86 | 17.93 | 17.67 | 17.83 | 8,218,543 | -0.07(-0.39%) |
May 16, 2011 | 17.99 | 18.16 | 17.81 | 17.90 | 9,132,374 | +0.02(+0.09%) |
May 13, 2011 | 17.75 | 18.12 | 17.43 | 17.88 | 17,759,704 | -1.69(-8.62%) |
May 12, 2011 | 19.04 | 19.62 | 18.93 | 19.57 | 6,311,146 | +0.54(+2.83%) |
May 11, 2011 | 19.23 | 19.37 | 18.84 | 19.03 | 6,127,215 | -0.24(-1.26%) |
May 10, 2011 | 19.04 | 19.34 | 19.01 | 19.27 | 5,504,894 | +0.34(+1.82%) |
May 09, 2011 | 18.98 | 19.04 | 18.76 | 18.93 | 4,712,579 | -0.10(-0.53%) |
May 06, 2011 | 19.27 | 19.45 | 18.93 | 19.03 | 5,051,544 | +0.00(+0.00%) |
May 05, 2011 | 19.09 | 19.35 | 18.96 | 19.03 | 5,172,390 | -0.09(-0.45%) |
May 04, 2011 | 19.09 | 19.48 | 18.94 | 19.12 | 6,519,980 | +0.05(+0.25%) |
May 03, 2011 | 19.06 | 19.16 | 18.90 | 19.07 | 3,790,338 | +0.00(+0.00%) |