Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.20 | 18.77 | 18.19 | 18.60 | 2,145,580 | -0.13(-0.68%) |
Jul 28, 2011 | 19.03 | 19.58 | 18.47 | 18.72 | 5,416,061 | +1.04(+5.88%) |
Jul 27, 2011 | 17.80 | 18.11 | 17.56 | 17.68 | 2,768,815 | -0.27(-1.52%) |
Jul 26, 2011 | 18.12 | 18.22 | 17.93 | 17.96 | 1,444,828 | -0.14(-0.75%) |
Jul 25, 2011 | 17.11 | 18.41 | 17.00 | 18.09 | 3,423,823 | +1.21(+7.16%) |
Jul 22, 2011 | 16.58 | 17.01 | 16.39 | 16.88 | 831,073 | +0.31(+1.85%) |
Jul 21, 2011 | 16.42 | 16.81 | 16.33 | 16.58 | 853,128 | +0.25(+1.51%) |
Jul 20, 2011 | 16.19 | 16.42 | 15.88 | 16.33 | 796,759 | +0.21(+1.32%) |
Jul 19, 2011 | 16.10 | 16.26 | 15.88 | 16.12 | 1,355,868 | +0.28(+1.78%) |
Jul 18, 2011 | 16.17 | 16.32 | 15.57 | 15.84 | 1,195,231 | -0.47(-2.87%) |
Jul 15, 2011 | 16.18 | 16.35 | 15.96 | 16.30 | 1,571,186 | +0.25(+1.54%) |
Jul 14, 2011 | 16.68 | 16.93 | 15.88 | 16.06 | 1,771,486 | -0.54(-3.23%) |
Jul 13, 2011 | 16.70 | 17.04 | 16.40 | 16.59 | 1,404,058 | +0.07(+0.41%) |
Jul 12, 2011 | 16.59 | 17.04 | 16.49 | 16.53 | 1,856,445 | -0.13(-0.77%) |
Jul 11, 2011 | 17.24 | 17.39 | 16.53 | 16.65 | 1,881,086 | -0.98(-5.56%) |
Jul 08, 2011 | 17.66 | 17.74 | 17.51 | 17.63 | 1,303,890 | -0.43(-2.40%) |
Jul 07, 2011 | 18.17 | 18.28 | 18.03 | 18.07 | 1,394,735 | +0.10(+0.57%) |
Jul 06, 2011 | 18.13 | 18.16 | 17.77 | 17.97 | 977,075 | -0.19(-1.03%) |
Jul 05, 2011 | 18.19 | 18.23 | 17.63 | 18.15 | 1,080,125 | -0.08(-0.42%) |
Jul 01, 2011 | 17.35 | 18.31 | 17.30 | 18.23 | 1,989,838 | +0.85(+4.90%) |
Jun 30, 2011 | 16.89 | 17.61 | 16.77 | 17.38 | 1,347,648 | +0.54(+3.19%) |
Jun 29, 2011 | 16.88 | 17.25 | 16.66 | 16.84 | 1,385,353 | +0.09(+0.51%) |
Jun 28, 2011 | 16.21 | 16.76 | 16.20 | 16.76 | 913,045 | +0.51(+3.15%) |
Jun 27, 2011 | 16.14 | 16.49 | 15.92 | 16.24 | 559,585 | +0.05(+0.32%) |
Jun 24, 2011 | 16.57 | 16.75 | 16.02 | 16.19 | 1,461,511 | -0.36(-2.16%) |
Jun 23, 2011 | 15.64 | 16.61 | 15.48 | 16.55 | 2,092,827 | +0.60(+3.79%) |
Jun 22, 2011 | 16.13 | 16.47 | 15.95 | 15.95 | 1,188,951 | -0.28(-1.73%) |
Jun 21, 2011 | 15.76 | 16.55 | 15.76 | 16.23 | 1,644,643 | +0.64(+4.10%) |
Jun 20, 2011 | 15.61 | 15.64 | 15.40 | 15.59 | 1,282,283 | +0.27(+1.78%) |
Jun 17, 2011 | 15.39 | 15.45 | 15.00 | 15.32 | 1,678,086 | +0.16(+1.07%) |
Jun 16, 2011 | 15.16 | 15.58 | 14.95 | 15.15 | 1,259,831 | -0.03(-0.17%) |
Jun 15, 2011 | 15.45 | 15.45 | 15.14 | 15.18 | 1,545,301 | -0.51(-3.26%) |
Jun 14, 2011 | 14.86 | 15.97 | 14.81 | 15.69 | 2,859,099 | +1.09(+7.47%) |
Jun 13, 2011 | 14.71 | 14.94 | 14.23 | 14.60 | 1,881,320 | -0.04(-0.29%) |
Jun 10, 2011 | 15.18 | 15.22 | 14.51 | 14.64 | 2,449,912 | -0.70(-4.55%) |
Jun 09, 2011 | 15.14 | 15.51 | 15.02 | 15.34 | 1,445,308 | +0.28(+1.87%) |
Jun 08, 2011 | 15.28 | 15.39 | 14.92 | 15.06 | 2,638,841 | -0.32(-2.05%) |
Jun 07, 2011 | 15.95 | 16.18 | 15.28 | 15.38 | 2,732,039 | -0.42(-2.64%) |
Jun 06, 2011 | 16.42 | 16.57 | 15.77 | 15.79 | 1,919,069 | -0.63(-3.84%) |
Jun 03, 2011 | 16.69 | 16.76 | 16.32 | 16.42 | 1,700,946 | -0.95(-5.44%) |
May 24, 2011 | 17.29 | 17.51 | 17.08 | 17.37 | 1,736,038 | +0.13(+0.74%) |
May 23, 2011 | 17.68 | 17.71 | 17.14 | 17.24 | 1,625,801 | -0.81(-4.48%) |
May 20, 2011 | 18.09 | 18.28 | 17.85 | 18.05 | 1,089,967 | -0.14(-0.80%) |
May 19, 2011 | 18.41 | 18.43 | 17.91 | 18.20 | 1,252,976 | -0.09(-0.51%) |
May 18, 2011 | 18.22 | 18.52 | 18.09 | 18.29 | 845,033 | +0.14(+0.75%) |
May 17, 2011 | 17.91 | 18.15 | 17.81 | 18.15 | 1,395,925 | +0.05(+0.28%) |
May 16, 2011 | 18.46 | 18.75 | 18.07 | 18.10 | 1,683,458 | -0.49(-2.66%) |
May 13, 2011 | 19.06 | 19.17 | 18.57 | 18.60 | 674,842 | -0.47(-2.46%) |
May 12, 2011 | 18.83 | 19.19 | 18.66 | 19.06 | 1,222,793 | +0.14(+0.72%) |
May 11, 2011 | 19.53 | 19.53 | 18.83 | 18.93 | 1,351,701 | -0.62(-3.18%) |
May 10, 2011 | 19.43 | 19.59 | 19.20 | 19.55 | 1,063,617 | +0.26(+1.32%) |
May 09, 2011 | 19.52 | 19.52 | 19.11 | 19.29 | 1,020,332 | -0.29(-1.48%) |
May 06, 2011 | 19.81 | 19.99 | 19.31 | 19.58 | 1,424,064 | +0.02(+0.09%) |
May 05, 2011 | 18.94 | 20.14 | 18.74 | 19.57 | 2,706,480 | +0.39(+2.04%) |
May 04, 2011 | 19.08 | 19.26 | 18.45 | 19.18 | 2,154,491 | +0.09(+0.49%) |
May 03, 2011 | 19.46 | 19.72 | 18.95 | 19.08 | 2,100,219 | -0.39(-2.01%) |