Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.79 | 16.81 | 16.41 | 16.55 | 17,917,612 | -0.46(-2.72%) |
Jul 28, 2011 | 17.16 | 17.59 | 16.97 | 17.01 | 15,279,521 | +0.37(+2.21%) |
Jul 27, 2011 | 16.93 | 17.04 | 16.57 | 16.65 | 9,012,037 | -0.43(-2.54%) |
Jul 26, 2011 | 17.15 | 17.24 | 16.93 | 17.08 | 5,509,539 | -0.07(-0.39%) |
Jul 25, 2011 | 16.94 | 17.25 | 16.89 | 17.15 | 4,817,305 | -0.05(-0.29%) |
Jul 22, 2011 | 17.20 | 17.20 | 16.91 | 17.20 | 6,302,480 | -0.05(-0.29%) |
Jul 21, 2011 | 16.86 | 17.30 | 16.77 | 17.25 | 7,519,548 | +0.47(+2.82%) |
Jul 20, 2011 | 16.70 | 16.93 | 16.51 | 16.77 | 7,002,897 | +0.17(+1.04%) |
Jul 19, 2011 | 16.43 | 16.67 | 16.36 | 16.60 | 6,385,584 | +0.27(+1.67%) |
Jul 18, 2011 | 16.59 | 16.59 | 16.09 | 16.33 | 6,498,937 | -0.32(-1.91%) |
Jul 15, 2011 | 16.61 | 16.75 | 16.52 | 16.65 | 8,408,706 | +0.11(+0.67%) |
Jul 14, 2011 | 16.82 | 16.94 | 16.52 | 16.54 | 9,229,954 | -0.18(-1.07%) |
Jul 13, 2011 | 16.62 | 17.08 | 16.60 | 16.71 | 7,305,923 | +0.20(+1.21%) |
Jul 12, 2011 | 16.58 | 16.77 | 16.48 | 16.51 | 8,323,134 | -0.17(-1.04%) |
Jul 11, 2011 | 16.59 | 16.75 | 16.55 | 16.69 | 8,753,211 | -0.18(-1.06%) |
Jul 08, 2011 | 16.72 | 16.91 | 16.02 | 16.86 | 7,146,352 | -0.17(-0.98%) |
Jul 07, 2011 | 16.94 | 17.12 | 16.82 | 17.03 | 6,551,548 | +0.28(+1.70%) |
Jul 06, 2011 | 16.62 | 16.88 | 16.59 | 16.75 | 6,908,113 | +0.10(+0.60%) |
Jul 05, 2011 | 17.03 | 17.03 | 16.55 | 16.65 | 10,847,819 | -0.41(-2.42%) |
Jul 01, 2011 | 16.73 | 17.11 | 16.71 | 17.06 | 6,700,728 | +0.44(+2.65%) |
Jun 30, 2011 | 16.32 | 16.70 | 16.26 | 16.62 | 7,209,948 | +0.37(+2.26%) |
Jun 29, 2011 | 16.42 | 16.45 | 16.14 | 16.25 | 6,449,314 | -0.06(-0.34%) |
Jun 28, 2011 | 16.32 | 16.38 | 16.11 | 16.31 | 8,760,096 | +0.06(+0.34%) |
Jun 27, 2011 | 16.11 | 16.47 | 16.06 | 16.25 | 8,507,614 | +0.21(+1.32%) |
Jun 24, 2011 | 16.18 | 16.23 | 15.94 | 16.04 | 13,069,094 | -0.09(-0.59%) |
Jun 23, 2011 | 15.74 | 16.18 | 15.60 | 16.13 | 12,707,633 | +0.12(+0.73%) |
Jun 22, 2011 | 15.97 | 16.21 | 15.88 | 16.02 | 14,374,219 | -0.02(-0.14%) |
Jun 21, 2011 | 15.41 | 16.09 | 15.41 | 16.04 | 16,413,985 | +0.75(+4.88%) |
Jun 20, 2011 | 15.34 | 15.36 | 15.18 | 15.29 | 23,975,192 | +0.48(+3.27%) |
Jun 17, 2011 | 15.10 | 15.14 | 14.77 | 14.81 | 11,185,899 | -0.03(-0.23%) |
Jun 16, 2011 | 15.06 | 15.09 | 14.63 | 14.84 | 13,545,757 | -0.24(-1.59%) |
Jun 15, 2011 | 15.40 | 15.43 | 14.95 | 15.08 | 14,597,798 | -0.45(-2.91%) |
Jun 14, 2011 | 15.59 | 15.65 | 15.33 | 15.53 | 16,157,958 | +0.17(+1.09%) |
Jun 13, 2011 | 15.78 | 15.91 | 15.24 | 15.36 | 22,427,892 | -0.41(-2.58%) |
Jun 10, 2011 | 16.18 | 16.22 | 15.72 | 15.77 | 11,307,857 | -0.52(-3.18%) |
Jun 09, 2011 | 16.11 | 16.50 | 16.00 | 16.29 | 11,583,963 | +0.25(+1.53%) |
Jun 08, 2011 | 16.52 | 16.52 | 15.81 | 16.04 | 15,441,449 | -0.55(-3.32%) |
Jun 07, 2011 | 17.32 | 17.32 | 16.59 | 16.60 | 33,007,236 | +0.07(+0.44%) |
Jun 06, 2011 | 16.59 | 16.72 | 16.47 | 16.52 | 10,670,352 | -0.13(-0.77%) |
Jun 03, 2011 | 16.53 | 16.74 | 16.46 | 16.65 | 11,357,972 | -0.13(-0.76%) |
May 24, 2011 | 16.91 | 17.15 | 16.75 | 16.78 | 7,212,460 | +0.01(+0.03%) |
May 23, 2011 | 17.13 | 17.13 | 16.71 | 16.77 | 10,120,946 | -0.67(-3.86%) |
May 20, 2011 | 17.64 | 17.64 | 17.35 | 17.45 | 6,156,411 | -0.20(-1.14%) |
May 19, 2011 | 17.76 | 17.83 | 17.55 | 17.65 | 5,744,406 | -0.01(-0.06%) |
May 18, 2011 | 17.49 | 17.69 | 17.37 | 17.66 | 5,885,399 | +0.26(+1.47%) |
May 17, 2011 | 17.45 | 17.74 | 17.33 | 17.40 | 8,942,515 | -0.12(-0.70%) |
May 16, 2011 | 17.47 | 17.78 | 17.35 | 17.53 | 8,016,390 | +0.04(+0.26%) |
May 13, 2011 | 17.88 | 18.03 | 17.47 | 17.48 | 8,763,238 | -0.38(-2.14%) |
May 12, 2011 | 17.97 | 18.00 | 17.68 | 17.87 | 7,989,548 | -0.15(-0.86%) |
May 11, 2011 | 18.14 | 18.16 | 17.83 | 18.02 | 9,587,887 | -0.14(-0.79%) |
May 10, 2011 | 17.88 | 18.25 | 17.83 | 18.16 | 10,283,433 | +0.36(+2.02%) |
May 09, 2011 | 17.64 | 17.85 | 17.50 | 17.80 | 6,517,592 | +0.24(+1.39%) |
May 06, 2011 | 17.55 | 17.87 | 17.47 | 17.56 | 12,179,732 | +0.24(+1.40%) |
May 05, 2011 | 17.43 | 17.53 | 17.20 | 17.32 | 8,528,898 | -0.19(-1.07%) |
May 04, 2011 | 17.71 | 17.80 | 17.49 | 17.51 | 24,379,746 | -0.20(-1.15%) |
May 03, 2011 | 17.76 | 17.89 | 17.49 | 17.71 | 8,635,355 | -0.14(-0.77%) |