Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.82 | 16.10 | 15.69 | 15.83 | 5,037,146 | -0.22(-1.35%) |
Jul 28, 2011 | 16.42 | 16.59 | 16.03 | 16.04 | 4,001,080 | -0.34(-2.06%) |
Jul 27, 2011 | 17.10 | 17.16 | 16.35 | 16.38 | 5,256,387 | -0.87(-5.06%) |
Jul 26, 2011 | 17.29 | 17.47 | 17.12 | 17.25 | 2,013,110 | +0.03(+0.15%) |
Jul 25, 2011 | 17.20 | 17.37 | 17.06 | 17.23 | 1,825,452 | -0.29(-1.63%) |
Jul 22, 2011 | 17.51 | 17.63 | 17.51 | 17.51 | 2,984,212 | +0.37(+2.17%) |
Jul 21, 2011 | 17.18 | 17.32 | 16.62 | 17.14 | 3,988,247 | +0.00(+0.00%) |
Jul 20, 2011 | 17.37 | 17.41 | 17.02 | 17.14 | 2,776,453 | -0.17(-1.00%) |
Jul 19, 2011 | 16.88 | 17.37 | 16.86 | 17.31 | 3,958,698 | +0.64(+3.84%) |
Jul 18, 2011 | 17.00 | 17.09 | 16.42 | 16.67 | 3,906,790 | -0.43(-2.53%) |
Jul 15, 2011 | 17.14 | 17.15 | 16.72 | 17.11 | 3,222,613 | +0.07(+0.41%) |
Jul 14, 2011 | 17.53 | 17.59 | 16.95 | 17.04 | 4,216,725 | -0.43(-2.47%) |
Jul 13, 2011 | 17.40 | 17.79 | 17.28 | 17.47 | 4,062,043 | +0.22(+1.30%) |
Jul 12, 2011 | 17.39 | 17.47 | 16.97 | 17.24 | 3,598,511 | -0.21(-1.19%) |
Jul 11, 2011 | 18.11 | 18.20 | 17.38 | 17.45 | 4,864,103 | -1.00(-5.43%) |
Jul 08, 2011 | 18.07 | 18.47 | 17.97 | 18.46 | 4,366,620 | +0.03(+0.14%) |
Jul 07, 2011 | 18.22 | 18.58 | 18.10 | 18.43 | 4,212,956 | +0.42(+2.35%) |
Jul 06, 2011 | 17.85 | 18.20 | 17.56 | 18.01 | 5,565,038 | +0.34(+1.91%) |
Jul 05, 2011 | 17.95 | 17.95 | 17.63 | 17.67 | 3,953,468 | -0.29(-1.59%) |
Jul 01, 2011 | 17.50 | 18.07 | 17.50 | 17.95 | 4,098,827 | +0.49(+2.82%) |
Jun 30, 2011 | 17.13 | 17.51 | 17.11 | 17.46 | 4,799,269 | +0.44(+2.59%) |
Jun 29, 2011 | 17.10 | 17.25 | 16.90 | 17.02 | 4,582,985 | +0.13(+0.77%) |
Jun 28, 2011 | 16.82 | 16.99 | 16.77 | 16.89 | 3,351,344 | +0.16(+0.98%) |
Jun 27, 2011 | 16.54 | 16.90 | 16.42 | 16.73 | 3,909,066 | +0.18(+1.10%) |
Jun 24, 2011 | 16.50 | 16.61 | 16.33 | 16.54 | 8,379,444 | +0.03(+0.21%) |
Jun 23, 2011 | 16.60 | 16.65 | 16.22 | 16.51 | 9,168,658 | -0.30(-1.80%) |
Jun 22, 2011 | 16.61 | 17.46 | 16.61 | 16.81 | 10,699,417 | +0.52(+3.18%) |
Jun 21, 2011 | 15.86 | 16.40 | 15.78 | 16.29 | 6,932,541 | +0.51(+3.23%) |
Jun 20, 2011 | 15.76 | 15.84 | 15.66 | 15.78 | 4,856,349 | -0.03(-0.16%) |
Jun 17, 2011 | 16.06 | 16.22 | 15.59 | 15.81 | 7,310,671 | -0.27(-1.67%) |
Jun 16, 2011 | 16.42 | 16.47 | 15.95 | 16.08 | 5,015,439 | -0.28(-1.69%) |
Jun 15, 2011 | 16.81 | 16.81 | 16.33 | 16.35 | 3,669,484 | -0.71(-4.15%) |
Jun 14, 2011 | 16.81 | 17.23 | 16.78 | 17.06 | 2,114,846 | +0.50(+3.03%) |
Jun 13, 2011 | 16.54 | 16.74 | 16.54 | 16.56 | 2,697,090 | +0.07(+0.42%) |
Jun 10, 2011 | 16.73 | 16.82 | 16.32 | 16.49 | 3,432,497 | -0.39(-2.30%) |
Jun 09, 2011 | 16.73 | 17.02 | 16.54 | 16.88 | 1,907,088 | +0.21(+1.24%) |
Jun 08, 2011 | 17.12 | 17.18 | 16.61 | 16.67 | 2,644,433 | -0.52(-3.02%) |
Jun 07, 2011 | 17.13 | 17.51 | 17.12 | 17.19 | 2,497,834 | +0.07(+0.40%) |
Jun 06, 2011 | 17.18 | 17.40 | 17.04 | 17.12 | 2,865,824 | -0.12(-0.70%) |
Jun 03, 2011 | 17.58 | 17.72 | 17.13 | 17.24 | 3,843,988 | -0.37(-2.11%) |
May 24, 2011 | 17.82 | 18.09 | 17.62 | 17.62 | 2,782,047 | -0.16(-0.92%) |
May 23, 2011 | 17.56 | 17.94 | 17.32 | 17.78 | 3,938,944 | -0.15(-0.82%) |
May 20, 2011 | 18.04 | 18.04 | 17.67 | 17.93 | 2,712,936 | -0.10(-0.58%) |
May 19, 2011 | 18.15 | 18.18 | 17.81 | 18.03 | 2,227,714 | -0.01(-0.05%) |
May 18, 2011 | 17.91 | 18.21 | 17.72 | 18.04 | 3,741,389 | +0.11(+0.63%) |
May 17, 2011 | 18.10 | 18.18 | 17.61 | 17.93 | 5,067,149 | -0.34(-1.85%) |
May 16, 2011 | 18.59 | 18.90 | 18.18 | 18.26 | 3,081,248 | -0.39(-2.09%) |
May 13, 2011 | 18.68 | 18.95 | 18.55 | 18.65 | 3,824,383 | -0.01(-0.05%) |
May 12, 2011 | 18.38 | 18.85 | 18.25 | 18.66 | 3,696,448 | +0.07(+0.37%) |
May 11, 2011 | 18.69 | 18.84 | 18.46 | 18.59 | 4,834,928 | -0.14(-0.74%) |
May 10, 2011 | 18.53 | 18.78 | 18.46 | 18.73 | 4,076,953 | +0.32(+1.73%) |
May 09, 2011 | 18.06 | 18.55 | 18.04 | 18.41 | 4,870,209 | +0.33(+1.81%) |
May 06, 2011 | 17.90 | 18.15 | 17.54 | 18.09 | 7,912,848 | +0.45(+2.54%) |
May 05, 2011 | 16.66 | 18.03 | 16.66 | 17.64 | 7,480,817 | +0.84(+5.03%) |
May 04, 2011 | 17.38 | 17.48 | 16.69 | 16.79 | 6,868,534 | -0.59(-3.37%) |
May 03, 2011 | 17.48 | 17.57 | 17.09 | 17.38 | 4,572,059 | -0.10(-0.59%) |