Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.63 | 16.90 | 16.55 | 16.72 | 6,101,750 | -0.08(-0.49%) |
Jul 28, 2011 | 16.69 | 17.03 | 16.69 | 16.80 | 4,657,009 | +0.18(+1.06%) |
Jul 27, 2011 | 17.08 | 17.09 | 16.59 | 16.62 | 5,656,564 | -0.50(-2.90%) |
Jul 26, 2011 | 17.02 | 17.20 | 16.83 | 17.12 | 5,812,509 | +0.20(+1.19%) |
Jul 25, 2011 | 17.11 | 17.18 | 16.82 | 16.92 | 6,658,716 | -0.33(-1.89%) |
Jul 22, 2011 | 17.20 | 17.29 | 16.99 | 17.24 | 3,307,263 | +0.07(+0.44%) |
Jul 21, 2011 | 17.13 | 17.47 | 17.13 | 17.17 | 3,504,773 | +0.13(+0.76%) |
Jul 20, 2011 | 17.11 | 17.19 | 16.99 | 17.04 | 3,765,327 | -0.11(-0.64%) |
Jul 19, 2011 | 17.16 | 17.29 | 17.13 | 17.15 | 3,935,658 | +0.12(+0.69%) |
Jul 18, 2011 | 17.06 | 17.14 | 16.99 | 17.03 | 3,311,284 | -0.10(-0.61%) |
Jul 15, 2011 | 17.18 | 17.21 | 16.97 | 17.14 | 5,110,458 | -0.02(-0.13%) |
Jul 14, 2011 | 17.38 | 17.47 | 17.09 | 17.16 | 4,525,780 | -0.17(-0.96%) |
Jul 13, 2011 | 17.52 | 17.65 | 17.27 | 17.32 | 4,040,961 | -0.07(-0.38%) |
Jul 12, 2011 | 17.47 | 17.57 | 17.34 | 17.39 | 5,838,649 | -0.03(-0.19%) |
Jul 11, 2011 | 17.56 | 17.69 | 17.34 | 17.42 | 6,624,680 | -0.24(-1.39%) |
Jul 08, 2011 | 17.80 | 17.91 | 17.48 | 17.67 | 7,846,311 | -0.26(-1.46%) |
Jul 07, 2011 | 17.91 | 17.99 | 17.69 | 17.93 | 11,204,966 | +0.04(+0.25%) |
Jul 06, 2011 | 17.89 | 18.01 | 17.78 | 17.89 | 5,737,236 | -0.03(-0.16%) |
Jul 05, 2011 | 17.93 | 18.03 | 17.83 | 17.91 | 4,301,741 | -0.02(-0.09%) |
Jul 01, 2011 | 17.73 | 17.95 | 17.60 | 17.93 | 3,726,641 | +0.25(+1.44%) |
Jun 30, 2011 | 17.60 | 17.76 | 17.56 | 17.68 | 4,273,208 | +0.17(+0.98%) |
Jun 29, 2011 | 17.72 | 17.76 | 17.45 | 17.50 | 4,710,866 | -0.21(-1.21%) |
Jun 28, 2011 | 17.29 | 17.75 | 17.29 | 17.72 | 5,318,692 | +0.47(+2.72%) |
Jun 27, 2011 | 17.10 | 17.29 | 17.01 | 17.25 | 3,892,181 | +0.13(+0.75%) |
Jun 24, 2011 | 17.42 | 17.51 | 17.05 | 17.12 | 9,155,970 | -0.33(-1.88%) |
Jun 23, 2011 | 17.08 | 17.48 | 17.05 | 17.45 | 7,005,303 | +0.18(+1.07%) |
Jun 22, 2011 | 17.17 | 17.37 | 17.07 | 17.26 | 5,528,322 | +0.00(+0.02%) |
Jun 21, 2011 | 16.84 | 17.28 | 16.63 | 17.26 | 6,166,512 | +0.47(+2.80%) |
Jun 20, 2011 | 16.74 | 16.89 | 16.46 | 16.79 | 4,814,600 | +0.20(+1.23%) |
Jun 17, 2011 | 16.74 | 16.93 | 16.58 | 16.59 | 6,150,612 | +0.02(+0.13%) |
Jun 16, 2011 | 16.68 | 16.72 | 16.43 | 16.57 | 5,386,727 | -0.11(-0.66%) |
Jun 15, 2011 | 16.77 | 16.90 | 16.59 | 16.68 | 5,605,889 | -0.26(-1.54%) |
Jun 14, 2011 | 17.01 | 17.10 | 16.90 | 16.94 | 4,595,125 | +0.07(+0.42%) |
Jun 13, 2011 | 16.82 | 16.95 | 16.73 | 16.87 | 5,822,159 | +0.05(+0.29%) |
Jun 10, 2011 | 17.05 | 17.06 | 16.81 | 16.82 | 4,498,993 | -0.32(-1.87%) |
Jun 09, 2011 | 17.07 | 17.28 | 16.99 | 17.14 | 3,803,564 | +0.01(+0.08%) |
Jun 08, 2011 | 17.16 | 17.24 | 16.95 | 17.12 | 4,906,508 | -0.13(-0.77%) |
Jun 07, 2011 | 17.19 | 17.46 | 17.19 | 17.26 | 2,532,142 | +0.06(+0.37%) |
Jun 06, 2011 | 17.38 | 17.51 | 17.18 | 17.19 | 4,560,006 | -0.26(-1.49%) |
Jun 03, 2011 | 17.48 | 17.63 | 17.39 | 17.45 | 4,863,833 | -0.06(-0.34%) |
May 24, 2011 | 17.77 | 17.81 | 17.50 | 17.51 | 4,113,380 | -0.18(-0.99%) |
May 23, 2011 | 17.62 | 17.82 | 17.57 | 17.69 | 4,962,218 | -0.09(-0.48%) |
May 20, 2011 | 17.68 | 17.83 | 17.44 | 17.77 | 7,538,513 | +0.00(+0.01%) |
May 19, 2011 | 17.75 | 17.97 | 17.60 | 17.77 | 9,554,749 | -0.24(-1.32%) |
May 18, 2011 | 17.76 | 18.02 | 17.55 | 18.01 | 6,459,984 | +0.19(+1.06%) |
May 17, 2011 | 17.96 | 18.05 | 17.76 | 17.82 | 6,113,303 | -0.17(-0.93%) |
May 16, 2011 | 18.14 | 18.19 | 17.93 | 17.99 | 5,967,180 | -0.19(-1.06%) |
May 13, 2011 | 18.20 | 18.24 | 18.06 | 18.18 | 5,467,149 | +0.04(+0.24%) |
May 12, 2011 | 17.89 | 18.29 | 17.77 | 18.14 | 11,133,692 | +0.30(+1.68%) |
May 11, 2011 | 17.51 | 17.85 | 17.45 | 17.84 | 7,416,475 | +0.29(+1.65%) |
May 10, 2011 | 17.38 | 17.73 | 17.30 | 17.55 | 5,560,675 | +0.26(+1.50%) |
May 09, 2011 | 17.27 | 17.40 | 17.15 | 17.29 | 4,190,521 | +0.09(+0.50%) |
May 06, 2011 | 17.41 | 17.52 | 17.15 | 17.20 | 6,731,668 | -0.08(-0.46%) |
May 05, 2011 | 16.52 | 17.46 | 16.46 | 17.28 | 17,253,772 | +1.12(+6.94%) |
May 04, 2011 | 16.11 | 16.29 | 16.03 | 16.16 | 8,001,910 | +0.02(+0.14%) |
May 03, 2011 | 16.15 | 16.24 | 15.94 | 16.14 | 5,798,376 | -0.01(-0.07%) |