Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.95 | 15.27 | 14.79 | 15.13 | 4,222,769 | +0.05(+0.36%) |
Jul 28, 2011 | 15.24 | 15.48 | 15.06 | 15.08 | 5,267,717 | -0.12(-0.77%) |
Jul 27, 2011 | 15.54 | 15.57 | 15.17 | 15.19 | 7,477,836 | -0.37(-2.40%) |
Jul 26, 2011 | 15.80 | 15.80 | 15.55 | 15.57 | 3,964,611 | -0.21(-1.34%) |
Jul 25, 2011 | 15.78 | 15.96 | 15.72 | 15.78 | 3,018,965 | -0.18(-1.13%) |
Jul 22, 2011 | 16.04 | 16.09 | 15.84 | 15.96 | 3,443,469 | -0.14(-0.90%) |
Jul 21, 2011 | 16.08 | 16.19 | 16.03 | 16.10 | 4,688,490 | +0.11(+0.68%) |
Jul 20, 2011 | 16.01 | 16.06 | 15.87 | 15.99 | 5,287,862 | -0.03(-0.17%) |
Jul 19, 2011 | 15.80 | 16.05 | 15.78 | 16.02 | 7,207,722 | +0.41(+2.66%) |
Jul 18, 2011 | 15.78 | 15.80 | 15.46 | 15.61 | 5,552,744 | -0.24(-1.54%) |
Jul 15, 2011 | 16.10 | 16.10 | 15.73 | 15.85 | 4,034,980 | -0.09(-0.57%) |
Jul 14, 2011 | 16.18 | 16.22 | 15.84 | 15.94 | 5,266,385 | -0.14(-0.84%) |
Jul 13, 2011 | 16.18 | 16.30 | 16.04 | 16.08 | 4,156,336 | +0.05(+0.34%) |
Jul 12, 2011 | 16.09 | 16.18 | 15.99 | 16.02 | 3,232,842 | -0.05(-0.34%) |
Jul 11, 2011 | 16.33 | 16.33 | 16.05 | 16.08 | 4,254,422 | -0.42(-2.57%) |
Jul 08, 2011 | 16.51 | 16.52 | 16.33 | 16.50 | 2,758,532 | -0.19(-1.13%) |
Jul 07, 2011 | 16.70 | 16.80 | 16.64 | 16.69 | 4,801,075 | +0.14(+0.87%) |
Jul 06, 2011 | 16.53 | 16.61 | 16.46 | 16.54 | 1,394,407 | -0.04(-0.22%) |
Jul 05, 2011 | 16.62 | 16.68 | 16.46 | 16.58 | 4,145,002 | -0.05(-0.33%) |
Jul 01, 2011 | 16.27 | 16.65 | 16.27 | 16.64 | 5,334,045 | +0.35(+2.16%) |
Jun 30, 2011 | 16.30 | 16.36 | 16.23 | 16.28 | 2,600,447 | +0.05(+0.28%) |
Jun 29, 2011 | 16.41 | 16.45 | 16.13 | 16.24 | 5,892,271 | -0.12(-0.72%) |
Jun 28, 2011 | 16.24 | 16.36 | 16.21 | 16.36 | 4,532,948 | +0.20(+1.23%) |
Jun 27, 2011 | 16.14 | 16.31 | 16.01 | 16.16 | 3,308,542 | +0.03(+0.17%) |
Jun 24, 2011 | 16.32 | 16.43 | 16.04 | 16.13 | 3,831,794 | -0.19(-1.16%) |
Jun 23, 2011 | 15.97 | 16.34 | 15.89 | 16.32 | 5,996,561 | +0.19(+1.17%) |
Jun 22, 2011 | 16.15 | 16.38 | 16.09 | 16.13 | 5,719,637 | -0.11(-0.67%) |
Jun 21, 2011 | 16.04 | 16.27 | 16.02 | 16.24 | 5,646,255 | +0.30(+1.87%) |
Jun 20, 2011 | 15.90 | 15.98 | 15.87 | 15.94 | 3,601,849 | +0.23(+1.43%) |
Jun 17, 2011 | 15.72 | 15.82 | 15.58 | 15.72 | 8,521,295 | +0.16(+1.02%) |
Jun 16, 2011 | 15.51 | 15.72 | 15.42 | 15.56 | 6,152,140 | +0.09(+0.55%) |
Jun 15, 2011 | 15.65 | 15.71 | 15.44 | 15.47 | 6,117,894 | -0.36(-2.25%) |
Jun 14, 2011 | 15.63 | 15.91 | 15.63 | 15.83 | 7,468,488 | +0.38(+2.45%) |
Jun 13, 2011 | 15.40 | 15.52 | 15.30 | 15.45 | 3,322,297 | +0.09(+0.59%) |
Jun 10, 2011 | 15.60 | 15.61 | 15.25 | 15.36 | 5,214,944 | -0.30(-1.90%) |
Jun 09, 2011 | 15.53 | 15.74 | 15.45 | 15.66 | 3,707,423 | +0.18(+1.16%) |
Jun 08, 2011 | 15.66 | 15.66 | 15.45 | 15.48 | 8,114,104 | -0.24(-1.55%) |
Jun 07, 2011 | 15.93 | 15.93 | 15.71 | 15.72 | 6,764,931 | -0.07(-0.46%) |
Jun 06, 2011 | 16.11 | 16.12 | 15.76 | 15.79 | 5,273,190 | -0.31(-1.96%) |
Jun 03, 2011 | 16.23 | 16.31 | 16.09 | 16.11 | 6,744,559 | -0.20(-1.21%) |
May 24, 2011 | 16.40 | 16.49 | 16.25 | 16.30 | 2,772,463 | -0.07(-0.44%) |
May 23, 2011 | 16.36 | 16.49 | 16.32 | 16.37 | 4,607,027 | -0.21(-1.25%) |
May 20, 2011 | 16.65 | 16.68 | 16.49 | 16.58 | 1,902,376 | -0.09(-0.54%) |
May 19, 2011 | 16.73 | 16.75 | 16.52 | 16.67 | 2,480,130 | +0.02(+0.11%) |
May 18, 2011 | 16.44 | 16.68 | 16.38 | 16.65 | 1,810,895 | +0.24(+1.48%) |
May 17, 2011 | 16.42 | 16.53 | 16.34 | 16.41 | 5,265,614 | -0.11(-0.65%) |
May 16, 2011 | 16.61 | 16.70 | 16.49 | 16.52 | 3,646,376 | -0.18(-1.08%) |
May 13, 2011 | 16.90 | 16.91 | 16.67 | 16.70 | 2,775,938 | -0.17(-1.01%) |
May 12, 2011 | 16.68 | 16.92 | 16.59 | 16.87 | 3,105,965 | +0.11(+0.64%) |
May 11, 2011 | 16.96 | 17.02 | 16.68 | 16.76 | 4,383,389 | -0.27(-1.58%) |
May 10, 2011 | 16.91 | 17.06 | 16.87 | 17.03 | 2,910,670 | +0.19(+1.12%) |
May 09, 2011 | 16.85 | 16.93 | 16.73 | 16.84 | 1,743,365 | +0.00(+0.00%) |
May 06, 2011 | 16.98 | 17.12 | 16.77 | 16.84 | 3,043,730 | +0.02(+0.11%) |
May 05, 2011 | 16.62 | 17.01 | 16.53 | 16.82 | 3,835,409 | +0.11(+0.65%) |
May 04, 2011 | 16.79 | 16.86 | 16.60 | 16.72 | 4,866,691 | -0.10(-0.59%) |
May 03, 2011 | 16.91 | 17.00 | 16.72 | 16.82 | 5,430,538 | -0.17(-1.01%) |