Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.02 | 17.45 | 16.74 | 17.34 | 4,821,863 | +0.05(+0.26%) |
Jul 28, 2011 | 17.40 | 17.67 | 17.24 | 17.29 | 6,589,576 | -0.10(-0.58%) |
Jul 27, 2011 | 17.24 | 18.01 | 16.81 | 17.39 | 19,681,276 | +1.50(+9.42%) |
Jul 26, 2011 | 16.05 | 16.15 | 15.73 | 15.90 | 8,312,907 | -0.16(-1.02%) |
Jul 25, 2011 | 16.10 | 16.33 | 15.93 | 16.06 | 4,597,689 | -0.26(-1.56%) |
Jul 22, 2011 | 16.37 | 16.48 | 16.19 | 16.31 | 2,785,926 | +0.00(+0.00%) |
Jul 21, 2011 | 16.52 | 16.61 | 16.24 | 16.31 | 4,701,434 | -0.13(-0.79%) |
Jul 20, 2011 | 16.40 | 16.59 | 16.24 | 16.44 | 5,264,579 | +0.11(+0.66%) |
Jul 19, 2011 | 15.86 | 16.35 | 15.84 | 16.34 | 3,474,347 | +0.58(+3.65%) |
Jul 18, 2011 | 15.75 | 15.98 | 15.60 | 15.76 | 4,578,854 | -0.11(-0.67%) |
Jul 15, 2011 | 15.85 | 15.98 | 15.62 | 15.87 | 2,882,137 | +0.10(+0.61%) |
Jul 14, 2011 | 16.08 | 16.17 | 15.65 | 15.77 | 3,626,416 | -0.20(-1.27%) |
Jul 13, 2011 | 16.03 | 16.34 | 15.85 | 15.97 | 3,865,072 | +0.09(+0.56%) |
Jul 12, 2011 | 16.06 | 16.11 | 15.85 | 15.88 | 4,798,825 | -0.28(-1.71%) |
Jul 11, 2011 | 16.39 | 16.64 | 15.96 | 16.16 | 5,846,543 | -0.51(-3.06%) |
Jul 08, 2011 | 16.45 | 16.69 | 16.18 | 16.67 | 5,021,537 | -0.07(-0.43%) |
Jul 07, 2011 | 16.85 | 17.26 | 16.71 | 16.74 | 5,718,040 | -0.10(-0.61%) |
Jul 06, 2011 | 16.64 | 16.85 | 16.39 | 16.85 | 4,225,280 | +0.25(+1.51%) |
Jul 05, 2011 | 16.45 | 16.79 | 16.38 | 16.60 | 5,739,990 | +0.23(+1.41%) |
Jul 01, 2011 | 16.44 | 16.45 | 16.17 | 16.37 | 4,823,607 | +0.04(+0.22%) |
Jun 30, 2011 | 16.48 | 16.52 | 16.18 | 16.33 | 4,665,467 | -0.04(-0.22%) |
Jun 29, 2011 | 16.31 | 16.63 | 16.23 | 16.37 | 5,691,621 | +0.18(+1.09%) |
Jun 28, 2011 | 15.95 | 16.23 | 15.83 | 16.19 | 3,539,778 | +0.36(+2.30%) |
Jun 27, 2011 | 15.72 | 15.90 | 15.57 | 15.83 | 3,860,699 | +0.08(+0.52%) |
Jun 24, 2011 | 15.93 | 16.09 | 15.55 | 15.74 | 4,888,640 | -0.18(-1.15%) |
Jun 23, 2011 | 15.39 | 15.95 | 15.17 | 15.93 | 7,706,310 | +0.35(+2.24%) |
Jun 22, 2011 | 15.67 | 15.86 | 15.49 | 15.58 | 5,607,791 | -0.06(-0.35%) |
Jun 21, 2011 | 15.31 | 15.81 | 15.31 | 15.63 | 6,635,615 | +0.35(+2.28%) |
Jun 20, 2011 | 15.19 | 15.32 | 15.13 | 15.28 | 7,183,883 | +0.61(+4.15%) |
Jun 17, 2011 | 14.47 | 14.78 | 14.29 | 14.68 | 6,186,985 | +0.41(+2.89%) |
Jun 16, 2011 | 14.33 | 14.54 | 14.09 | 14.26 | 5,015,336 | -0.09(-0.65%) |
Jun 15, 2011 | 14.57 | 14.80 | 14.36 | 14.36 | 7,306,547 | -0.34(-2.31%) |
Jun 14, 2011 | 14.12 | 14.73 | 14.12 | 14.70 | 5,106,538 | +0.78(+5.62%) |
Jun 13, 2011 | 14.03 | 14.49 | 13.80 | 13.91 | 6,231,736 | -0.13(-0.93%) |
Jun 10, 2011 | 14.36 | 14.56 | 13.97 | 14.04 | 6,608,469 | -0.45(-3.12%) |
Jun 09, 2011 | 13.36 | 14.68 | 13.35 | 14.50 | 12,143,001 | +1.21(+9.08%) |
Jun 08, 2011 | 13.85 | 13.88 | 13.26 | 13.29 | 8,355,366 | -0.59(-4.25%) |
Jun 07, 2011 | 13.89 | 14.17 | 13.68 | 13.88 | 4,623,045 | -0.04(-0.31%) |
Jun 06, 2011 | 14.41 | 14.48 | 13.91 | 13.92 | 7,255,835 | -0.48(-3.36%) |
Jun 03, 2011 | 14.67 | 14.77 | 14.31 | 14.41 | 9,181,282 | -0.82(-5.36%) |
May 24, 2011 | 15.16 | 15.30 | 15.12 | 15.22 | 2,695,280 | +0.13(+0.86%) |
May 23, 2011 | 15.16 | 15.17 | 14.97 | 15.09 | 3,750,325 | -0.33(-2.12%) |
May 20, 2011 | 15.67 | 15.70 | 15.30 | 15.42 | 2,381,740 | -0.31(-1.99%) |
May 19, 2011 | 15.70 | 15.97 | 15.59 | 15.73 | 5,044,255 | +0.15(+0.97%) |
May 18, 2011 | 15.23 | 15.73 | 15.20 | 15.58 | 3,331,204 | +0.38(+2.52%) |
May 17, 2011 | 15.05 | 15.26 | 14.96 | 15.20 | 2,874,221 | +0.15(+0.99%) |
May 16, 2011 | 15.26 | 15.40 | 15.00 | 15.05 | 3,964,868 | -0.38(-2.43%) |
May 13, 2011 | 15.45 | 15.58 | 15.39 | 15.43 | 3,371,802 | +0.00(+0.03%) |
May 12, 2011 | 15.07 | 15.46 | 14.94 | 15.42 | 3,706,126 | +0.27(+1.76%) |
May 11, 2011 | 15.39 | 15.46 | 14.95 | 15.15 | 3,980,086 | -0.23(-1.50%) |
May 10, 2011 | 15.08 | 15.46 | 15.03 | 15.39 | 3,854,129 | +0.32(+2.14%) |
May 09, 2011 | 14.84 | 15.27 | 14.83 | 15.06 | 5,357,617 | +0.19(+1.30%) |
May 06, 2011 | 14.77 | 15.08 | 14.72 | 14.87 | 3,330,024 | +0.21(+1.41%) |
May 05, 2011 | 14.16 | 14.86 | 14.06 | 14.66 | 7,303,860 | +0.41(+2.89%) |
May 04, 2011 | 14.58 | 14.65 | 14.16 | 14.25 | 4,886,393 | -0.32(-2.17%) |
May 03, 2011 | 14.83 | 14.94 | 14.32 | 14.57 | 5,826,317 | -0.26(-1.75%) |