Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.81 | 16.09 | 15.68 | 15.82 | 5,040,568 | -0.22(-1.35%) |
Jul 28, 2011 | 16.40 | 16.58 | 16.02 | 16.03 | 4,003,798 | -0.34(-2.06%) |
Jul 27, 2011 | 17.09 | 17.15 | 16.34 | 16.37 | 5,259,957 | -0.87(-5.06%) |
Jul 26, 2011 | 17.28 | 17.46 | 17.11 | 17.24 | 2,014,478 | +0.03(+0.15%) |
Jul 25, 2011 | 17.19 | 17.36 | 17.05 | 17.22 | 1,826,692 | -0.29(-1.63%) |
Jul 22, 2011 | 17.50 | 17.61 | 17.50 | 17.50 | 2,986,239 | +0.37(+2.17%) |
Jul 21, 2011 | 17.16 | 17.31 | 16.61 | 17.13 | 3,990,956 | +0.00(+0.00%) |
Jul 20, 2011 | 17.35 | 17.40 | 17.01 | 17.13 | 2,778,339 | -0.17(-1.00%) |
Jul 19, 2011 | 16.87 | 17.36 | 16.85 | 17.30 | 3,961,387 | +0.64(+3.84%) |
Jul 18, 2011 | 16.99 | 17.08 | 16.40 | 16.66 | 3,909,444 | -0.43(-2.53%) |
Jul 15, 2011 | 17.13 | 17.14 | 16.71 | 17.09 | 3,224,802 | +0.07(+0.41%) |
Jul 14, 2011 | 17.52 | 17.58 | 16.94 | 17.03 | 4,219,589 | -0.43(-2.47%) |
Jul 13, 2011 | 17.39 | 17.78 | 17.27 | 17.46 | 4,064,802 | +0.22(+1.30%) |
Jul 12, 2011 | 17.38 | 17.45 | 16.96 | 17.23 | 3,600,956 | -0.21(-1.19%) |
Jul 11, 2011 | 18.10 | 18.18 | 17.37 | 17.44 | 4,867,407 | -1.00(-5.43%) |
Jul 08, 2011 | 18.06 | 18.46 | 17.96 | 18.44 | 4,369,586 | +0.03(+0.14%) |
Jul 07, 2011 | 18.21 | 18.56 | 18.09 | 18.42 | 4,215,818 | +0.42(+2.35%) |
Jul 06, 2011 | 17.84 | 18.19 | 17.55 | 17.99 | 5,568,818 | +0.34(+1.91%) |
Jul 05, 2011 | 17.94 | 17.94 | 17.61 | 17.66 | 3,956,154 | -0.29(-1.59%) |
Jul 01, 2011 | 17.49 | 18.05 | 17.48 | 17.94 | 4,101,611 | +0.49(+2.82%) |
Jun 30, 2011 | 17.12 | 17.50 | 17.09 | 17.45 | 4,802,529 | +0.44(+2.59%) |
Jun 29, 2011 | 17.09 | 17.24 | 16.89 | 17.01 | 4,586,099 | +0.13(+0.77%) |
Jun 28, 2011 | 16.81 | 16.98 | 16.76 | 16.88 | 3,353,621 | +0.16(+0.98%) |
Jun 27, 2011 | 16.52 | 16.89 | 16.40 | 16.71 | 3,911,722 | +0.18(+1.10%) |
Jun 24, 2011 | 16.49 | 16.60 | 16.32 | 16.53 | 8,385,137 | +0.03(+0.21%) |
Jun 23, 2011 | 16.59 | 16.64 | 16.21 | 16.50 | 9,174,887 | -0.30(-1.80%) |
Jun 22, 2011 | 16.60 | 17.45 | 16.60 | 16.80 | 10,706,686 | +0.52(+3.18%) |
Jun 21, 2011 | 15.85 | 16.39 | 15.77 | 16.28 | 6,937,251 | +0.51(+3.23%) |
Jun 20, 2011 | 15.75 | 15.83 | 15.65 | 15.77 | 4,859,648 | -0.03(-0.16%) |
Jun 17, 2011 | 16.05 | 16.21 | 15.58 | 15.80 | 7,315,637 | -0.27(-1.67%) |
Jun 16, 2011 | 16.40 | 16.46 | 15.94 | 16.07 | 5,018,846 | -0.28(-1.69%) |
Jun 15, 2011 | 16.80 | 16.80 | 16.32 | 16.34 | 3,671,977 | -0.71(-4.15%) |
Jun 14, 2011 | 16.80 | 17.22 | 16.77 | 17.05 | 2,116,282 | +0.50(+3.03%) |
Jun 13, 2011 | 16.53 | 16.73 | 16.52 | 16.55 | 2,698,922 | +0.07(+0.42%) |
Jun 10, 2011 | 16.71 | 16.81 | 16.31 | 16.48 | 3,434,829 | -0.39(-2.30%) |
Jun 09, 2011 | 16.71 | 17.01 | 16.52 | 16.87 | 1,908,384 | +0.21(+1.24%) |
Jun 08, 2011 | 17.10 | 17.16 | 16.59 | 16.66 | 2,646,230 | -0.52(-3.02%) |
Jun 07, 2011 | 17.12 | 17.50 | 17.11 | 17.18 | 2,499,531 | +0.07(+0.40%) |
Jun 06, 2011 | 17.16 | 17.39 | 17.03 | 17.11 | 2,867,771 | -0.12(-0.70%) |
Jun 03, 2011 | 17.57 | 17.71 | 17.12 | 17.23 | 3,846,600 | -0.37(-2.11%) |
May 24, 2011 | 17.81 | 18.08 | 17.60 | 17.60 | 2,783,936 | -0.16(-0.92%) |
May 23, 2011 | 17.55 | 17.92 | 17.31 | 17.77 | 3,941,619 | -0.15(-0.82%) |
May 20, 2011 | 18.03 | 18.03 | 17.66 | 17.92 | 2,714,779 | -0.10(-0.58%) |
May 19, 2011 | 18.14 | 18.17 | 17.79 | 18.02 | 2,229,227 | -0.01(-0.05%) |
May 18, 2011 | 17.90 | 18.20 | 17.71 | 18.03 | 3,743,930 | +0.11(+0.63%) |
May 17, 2011 | 18.09 | 18.17 | 17.60 | 17.92 | 5,070,592 | -0.34(-1.85%) |
May 16, 2011 | 18.58 | 18.89 | 18.17 | 18.25 | 3,083,341 | -0.39(-2.09%) |
May 13, 2011 | 18.67 | 18.93 | 18.54 | 18.64 | 3,826,981 | -0.01(-0.05%) |
May 12, 2011 | 18.36 | 18.84 | 18.24 | 18.65 | 3,698,959 | +0.07(+0.37%) |
May 11, 2011 | 18.68 | 18.83 | 18.45 | 18.58 | 4,838,212 | -0.14(-0.74%) |
May 10, 2011 | 18.52 | 18.77 | 18.45 | 18.72 | 4,079,723 | +0.32(+1.73%) |
May 09, 2011 | 18.05 | 18.54 | 18.03 | 18.40 | 4,873,518 | +0.33(+1.81%) |
May 06, 2011 | 17.89 | 18.14 | 17.53 | 18.07 | 7,918,223 | +0.45(+2.54%) |
May 05, 2011 | 16.65 | 18.02 | 16.65 | 17.62 | 7,485,899 | +0.84(+5.03%) |
May 04, 2011 | 17.37 | 17.47 | 16.68 | 16.78 | 6,873,200 | -0.59(-3.37%) |
May 03, 2011 | 17.47 | 17.56 | 17.07 | 17.37 | 4,575,165 | -0.10(-0.59%) |