Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.19 | 18.77 | 18.18 | 18.59 | 2,146,316 | -0.13(-0.68%) |
Jul 28, 2011 | 19.02 | 19.58 | 18.46 | 18.72 | 5,417,919 | +1.04(+5.88%) |
Jul 27, 2011 | 17.79 | 18.10 | 17.55 | 17.68 | 2,769,765 | -0.27(-1.52%) |
Jul 26, 2011 | 18.11 | 18.21 | 17.92 | 17.95 | 1,445,324 | -0.14(-0.75%) |
Jul 25, 2011 | 17.11 | 18.40 | 17.00 | 18.09 | 3,424,998 | +1.21(+7.16%) |
Jul 22, 2011 | 16.57 | 17.01 | 16.38 | 16.88 | 831,358 | +0.31(+1.85%) |
Jul 21, 2011 | 16.42 | 16.80 | 16.32 | 16.57 | 853,421 | +0.25(+1.51%) |
Jul 20, 2011 | 16.18 | 16.41 | 15.87 | 16.32 | 797,033 | +0.21(+1.32%) |
Jul 19, 2011 | 16.09 | 16.26 | 15.87 | 16.11 | 1,356,333 | +0.28(+1.78%) |
Jul 18, 2011 | 16.16 | 16.32 | 15.57 | 15.83 | 1,195,641 | -0.47(-2.87%) |
Jul 15, 2011 | 16.17 | 16.34 | 15.95 | 16.30 | 1,571,725 | +0.25(+1.54%) |
Jul 14, 2011 | 16.67 | 16.92 | 15.87 | 16.05 | 1,772,093 | -0.54(-3.23%) |
Jul 13, 2011 | 16.69 | 17.03 | 16.39 | 16.59 | 1,404,540 | +0.07(+0.41%) |
Jul 12, 2011 | 16.58 | 17.03 | 16.49 | 16.52 | 1,857,082 | -0.13(-0.77%) |
Jul 11, 2011 | 17.24 | 17.38 | 16.53 | 16.65 | 1,881,732 | -0.98(-5.56%) |
Jul 08, 2011 | 17.65 | 17.74 | 17.50 | 17.63 | 1,304,337 | -0.43(-2.40%) |
Jul 07, 2011 | 18.16 | 18.27 | 18.02 | 18.06 | 1,395,213 | +0.10(+0.57%) |
Jul 06, 2011 | 18.12 | 18.16 | 17.76 | 17.96 | 977,410 | -0.19(-1.03%) |
Jul 05, 2011 | 18.18 | 18.22 | 17.63 | 18.15 | 1,080,495 | -0.08(-0.42%) |
Jul 01, 2011 | 17.35 | 18.30 | 17.30 | 18.22 | 1,990,521 | +0.85(+4.90%) |
Jun 30, 2011 | 16.89 | 17.60 | 16.77 | 17.37 | 1,348,111 | +0.54(+3.19%) |
Jun 29, 2011 | 16.87 | 17.24 | 16.66 | 16.84 | 1,385,828 | +0.09(+0.51%) |
Jun 28, 2011 | 16.21 | 16.76 | 16.20 | 16.75 | 913,359 | +0.51(+3.15%) |
Jun 27, 2011 | 16.14 | 16.49 | 15.92 | 16.24 | 559,777 | +0.05(+0.32%) |
Jun 24, 2011 | 16.56 | 16.74 | 16.02 | 16.19 | 1,462,013 | -0.36(-2.16%) |
Jun 23, 2011 | 15.63 | 16.61 | 15.47 | 16.55 | 2,093,545 | +0.60(+3.79%) |
Jun 22, 2011 | 16.13 | 16.47 | 15.94 | 15.94 | 1,189,358 | -0.28(-1.73%) |
Jun 21, 2011 | 15.75 | 16.55 | 15.75 | 16.22 | 1,645,207 | +0.64(+4.10%) |
Jun 20, 2011 | 15.60 | 15.63 | 15.40 | 15.58 | 1,282,723 | +0.27(+1.78%) |
Jun 17, 2011 | 15.39 | 15.45 | 15.00 | 15.31 | 1,678,662 | +0.16(+1.07%) |
Jun 16, 2011 | 15.16 | 15.58 | 14.95 | 15.15 | 1,260,263 | -0.03(-0.17%) |
Jun 15, 2011 | 15.45 | 15.45 | 15.13 | 15.17 | 1,545,831 | -0.51(-3.26%) |
Jun 14, 2011 | 14.86 | 15.97 | 14.80 | 15.69 | 2,860,080 | +1.09(+7.47%) |
Jun 13, 2011 | 14.71 | 14.94 | 14.22 | 14.60 | 1,881,965 | -0.04(-0.29%) |
Jun 10, 2011 | 15.17 | 15.22 | 14.50 | 14.64 | 2,450,753 | -0.70(-4.55%) |
Jun 09, 2011 | 15.13 | 15.51 | 15.02 | 15.34 | 1,445,804 | +0.28(+1.87%) |
Jun 08, 2011 | 15.28 | 15.39 | 14.92 | 15.06 | 2,639,746 | -0.32(-2.05%) |
Jun 07, 2011 | 15.94 | 16.17 | 15.28 | 15.37 | 2,732,977 | -0.42(-2.64%) |
Jun 06, 2011 | 16.42 | 16.56 | 15.76 | 15.79 | 1,919,727 | -0.63(-3.84%) |
Jun 03, 2011 | 16.68 | 16.75 | 16.32 | 16.42 | 1,701,529 | -0.95(-5.44%) |
May 24, 2011 | 17.29 | 17.50 | 17.07 | 17.36 | 1,736,634 | +0.13(+0.74%) |
May 23, 2011 | 17.67 | 17.70 | 17.13 | 17.24 | 1,626,358 | -0.81(-4.48%) |
May 20, 2011 | 18.09 | 18.27 | 17.84 | 18.04 | 1,090,341 | -0.14(-0.80%) |
May 19, 2011 | 18.40 | 18.43 | 17.90 | 18.19 | 1,253,406 | -0.09(-0.51%) |
May 18, 2011 | 18.21 | 18.51 | 18.09 | 18.28 | 845,323 | +0.14(+0.75%) |
May 17, 2011 | 17.90 | 18.15 | 17.81 | 18.15 | 1,396,404 | +0.05(+0.28%) |
May 16, 2011 | 18.45 | 18.74 | 18.06 | 18.10 | 1,684,036 | -0.49(-2.66%) |
May 13, 2011 | 19.05 | 19.16 | 18.56 | 18.59 | 675,074 | -0.47(-2.46%) |
May 12, 2011 | 18.82 | 19.19 | 18.66 | 19.06 | 1,223,213 | +0.14(+0.72%) |
May 11, 2011 | 19.53 | 19.53 | 18.82 | 18.92 | 1,352,165 | -0.62(-3.18%) |
May 10, 2011 | 19.42 | 19.59 | 19.19 | 19.54 | 1,063,982 | +0.26(+1.32%) |
May 09, 2011 | 19.51 | 19.51 | 19.10 | 19.29 | 1,020,682 | -0.29(-1.48%) |
May 06, 2011 | 19.80 | 19.99 | 19.30 | 19.58 | 1,424,552 | +0.02(+0.09%) |
May 05, 2011 | 18.93 | 20.13 | 18.73 | 19.56 | 2,707,409 | +0.39(+2.04%) |
May 04, 2011 | 19.08 | 19.25 | 18.44 | 19.17 | 2,155,230 | +0.09(+0.49%) |
May 03, 2011 | 19.46 | 19.71 | 18.95 | 19.08 | 2,100,940 | -0.39(-2.01%) |