Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.15 | 16.23 | 16.09 | 16.14 | 1,747,280 | +0.10(+0.62%) |
Jul 28, 2011 | 16.06 | 16.06 | 15.91 | 16.04 | 872,190 | +0.02(+0.11%) |
Jul 27, 2011 | 16.16 | 16.17 | 15.97 | 16.02 | 1,065,850 | -0.06(-0.40%) |
Jul 26, 2011 | 16.00 | 16.08 | 15.97 | 16.08 | 1,157,650 | +0.04(+0.27%) |
Jul 25, 2011 | 16.06 | 16.08 | 15.98 | 16.04 | 1,205,940 | +0.13(+0.80%) |
Jul 22, 2011 | 15.88 | 15.92 | 15.88 | 15.91 | 671,520 | +0.13(+0.82%) |
Jul 21, 2011 | 15.89 | 15.90 | 15.74 | 15.78 | 698,710 | -0.12(-0.75%) |
Jul 20, 2011 | 15.72 | 15.90 | 15.71 | 15.90 | 1,153,170 | +0.13(+0.81%) |
Jul 19, 2011 | 15.93 | 15.93 | 15.71 | 15.77 | 4,052,790 | -0.18(-1.14%) |
Jul 18, 2011 | 15.88 | 15.96 | 15.87 | 15.95 | 1,753,650 | +0.13(+0.82%) |
Jul 15, 2011 | 15.73 | 15.83 | 15.72 | 15.82 | 951,080 | +0.06(+0.41%) |
Jul 14, 2011 | 15.78 | 15.82 | 15.70 | 15.76 | 1,087,960 | +0.05(+0.32%) |
Jul 13, 2011 | 15.68 | 15.77 | 15.66 | 15.71 | 2,118,050 | +0.13(+0.85%) |
Jul 12, 2011 | 15.42 | 15.62 | 15.37 | 15.58 | 1,659,740 | +0.13(+0.82%) |
Jul 11, 2011 | 15.43 | 15.46 | 15.32 | 15.45 | 1,646,630 | +0.14(+0.89%) |
Jul 08, 2011 | 15.32 | 15.34 | 15.29 | 15.31 | 1,250,430 | +0.10(+0.69%) |
Jul 07, 2011 | 15.19 | 15.22 | 15.12 | 15.21 | 1,469,040 | +0.03(+0.18%) |
Jul 06, 2011 | 15.16 | 15.24 | 15.15 | 15.18 | 2,298,220 | +0.14(+0.90%) |
Jul 05, 2011 | 14.98 | 15.07 | 14.97 | 15.05 | 1,445,380 | +0.27(+1.83%) |
Jul 01, 2011 | 14.78 | 14.79 | 14.68 | 14.78 | 1,220,600 | -0.12(-0.77%) |
Jun 30, 2011 | 15.00 | 15.03 | 14.89 | 14.89 | 1,274,380 | -0.12(-0.77%) |
Jun 29, 2011 | 14.96 | 15.03 | 14.93 | 15.01 | 991,730 | +0.10(+0.66%) |
Jun 28, 2011 | 14.89 | 14.96 | 14.85 | 14.91 | 624,480 | +0.06(+0.37%) |
Jun 27, 2011 | 14.88 | 14.92 | 14.80 | 14.85 | 750,470 | -0.05(-0.36%) |
Jun 24, 2011 | 15.07 | 15.08 | 14.88 | 14.91 | 1,643,960 | -0.22(-1.44%) |
Jun 23, 2011 | 15.16 | 15.17 | 15.02 | 15.12 | 2,493,990 | -0.27(-1.75%) |
Jun 22, 2011 | 15.39 | 15.48 | 15.35 | 15.39 | 1,314,790 | +0.03(+0.18%) |
Jun 21, 2011 | 15.31 | 15.38 | 15.31 | 15.37 | 1,024,870 | +0.08(+0.51%) |
Jun 20, 2011 | 15.30 | 15.32 | 15.29 | 15.29 | 1,054,840 | +0.00(+0.03%) |
Jun 17, 2011 | 15.18 | 15.31 | 15.18 | 15.29 | 1,013,080 | +0.10(+0.65%) |
Jun 16, 2011 | 15.17 | 15.23 | 15.12 | 15.19 | 520,240 | -0.02(-0.12%) |
Jun 15, 2011 | 15.11 | 15.24 | 15.09 | 15.21 | 774,000 | +0.05(+0.33%) |
Jun 14, 2011 | 15.06 | 15.16 | 15.04 | 15.16 | 765,350 | +0.09(+0.62%) |
Jun 13, 2011 | 15.16 | 15.19 | 15.01 | 15.06 | 1,590,480 | -0.15(-0.99%) |
Jun 10, 2011 | 15.20 | 15.27 | 15.16 | 15.21 | 697,370 | -0.13(-0.87%) |
Jun 09, 2011 | 15.29 | 15.39 | 15.27 | 15.35 | 2,805,500 | +0.07(+0.48%) |
Jun 08, 2011 | 15.29 | 15.33 | 15.22 | 15.27 | 784,320 | -0.06(-0.37%) |
Jun 07, 2011 | 15.36 | 15.38 | 15.26 | 15.33 | 1,761,630 | -0.01(-0.06%) |
Jun 06, 2011 | 15.37 | 15.43 | 15.31 | 15.34 | 2,360,930 | +0.03(+0.16%) |
Jun 03, 2011 | 15.32 | 15.36 | 15.26 | 15.31 | 1,316,860 | +0.17(+1.10%) |
May 24, 2011 | 15.14 | 15.19 | 15.12 | 15.15 | 2,718,770 | +0.07(+0.49%) |
May 23, 2011 | 14.98 | 15.08 | 14.98 | 15.07 | 2,430,510 | +0.03(+0.23%) |
May 20, 2011 | 14.86 | 15.06 | 14.77 | 15.04 | 5,257,570 | +0.19(+1.29%) |
May 19, 2011 | 14.79 | 14.87 | 14.77 | 14.85 | 1,582,010 | +0.01(+0.04%) |
May 18, 2011 | 14.84 | 14.90 | 14.79 | 14.84 | 1,448,550 | +0.09(+0.61%) |
May 17, 2011 | 14.70 | 14.76 | 14.62 | 14.75 | 1,940,890 | -0.07(-0.47%) |
May 16, 2011 | 14.87 | 14.95 | 14.80 | 14.82 | 1,644,240 | -0.02(-0.13%) |
May 13, 2011 | 14.96 | 15.01 | 14.73 | 14.84 | 3,808,500 | -0.10(-0.67%) |
May 12, 2011 | 14.87 | 15.00 | 14.78 | 14.94 | 3,927,620 | -0.00(-0.03%) |
May 11, 2011 | 15.00 | 15.02 | 14.87 | 14.95 | 3,095,300 | -0.13(-0.86%) |
May 10, 2011 | 15.00 | 15.11 | 14.99 | 15.07 | 1,612,740 | +0.04(+0.30%) |
May 09, 2011 | 14.95 | 15.04 | 14.92 | 15.03 | 2,657,680 | +0.21(+1.44%) |
May 06, 2011 | 14.80 | 14.89 | 14.72 | 14.82 | 6,232,790 | +0.20(+1.36%) |
May 05, 2011 | 14.96 | 15.04 | 14.54 | 14.62 | 10,135,570 | -0.45(-2.97%) |
May 04, 2011 | 15.28 | 15.32 | 14.97 | 15.06 | 6,383,960 | -0.21(-1.39%) |
May 03, 2011 | 15.34 | 15.39 | 15.18 | 15.28 | 3,209,590 | -0.06(-0.37%) |