Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.63 | 16.90 | 16.55 | 16.72 | 6,101,460 | -0.08(-0.49%) |
Jul 28, 2011 | 16.70 | 17.03 | 16.70 | 16.80 | 4,656,788 | +0.18(+1.06%) |
Jul 27, 2011 | 17.08 | 17.09 | 16.59 | 16.62 | 5,656,295 | -0.50(-2.90%) |
Jul 26, 2011 | 17.02 | 17.20 | 16.83 | 17.12 | 5,812,233 | +0.20(+1.19%) |
Jul 25, 2011 | 17.11 | 17.18 | 16.82 | 16.92 | 6,658,399 | -0.33(-1.89%) |
Jul 22, 2011 | 17.20 | 17.29 | 16.99 | 17.24 | 3,307,106 | +0.08(+0.44%) |
Jul 21, 2011 | 17.13 | 17.47 | 17.13 | 17.17 | 3,504,606 | +0.13(+0.76%) |
Jul 20, 2011 | 17.11 | 17.19 | 16.99 | 17.04 | 3,765,148 | -0.11(-0.64%) |
Jul 19, 2011 | 17.17 | 17.29 | 17.13 | 17.15 | 3,935,472 | +0.12(+0.69%) |
Jul 18, 2011 | 17.06 | 17.14 | 16.99 | 17.03 | 3,311,126 | -0.10(-0.61%) |
Jul 15, 2011 | 17.18 | 17.21 | 16.97 | 17.14 | 5,110,216 | -0.02(-0.13%) |
Jul 14, 2011 | 17.38 | 17.47 | 17.09 | 17.16 | 4,525,565 | -0.17(-0.96%) |
Jul 13, 2011 | 17.52 | 17.65 | 17.27 | 17.32 | 4,040,769 | -0.07(-0.38%) |
Jul 12, 2011 | 17.47 | 17.57 | 17.34 | 17.39 | 5,838,372 | -0.03(-0.19%) |
Jul 11, 2011 | 17.56 | 17.69 | 17.34 | 17.42 | 6,624,365 | -0.24(-1.39%) |
Jul 08, 2011 | 17.81 | 17.91 | 17.49 | 17.67 | 7,845,938 | -0.26(-1.46%) |
Jul 07, 2011 | 17.92 | 17.99 | 17.69 | 17.93 | 11,204,434 | +0.04(+0.25%) |
Jul 06, 2011 | 17.90 | 18.01 | 17.78 | 17.89 | 5,736,963 | -0.03(-0.16%) |
Jul 05, 2011 | 17.93 | 18.03 | 17.83 | 17.92 | 4,301,537 | -0.02(-0.09%) |
Jul 01, 2011 | 17.73 | 17.95 | 17.60 | 17.93 | 3,726,464 | +0.25(+1.44%) |
Jun 30, 2011 | 17.60 | 17.76 | 17.56 | 17.68 | 4,273,006 | +0.17(+0.98%) |
Jun 29, 2011 | 17.72 | 17.76 | 17.45 | 17.50 | 4,710,642 | -0.21(-1.21%) |
Jun 28, 2011 | 17.30 | 17.75 | 17.30 | 17.72 | 5,318,440 | +0.47(+2.72%) |
Jun 27, 2011 | 17.10 | 17.29 | 17.01 | 17.25 | 3,891,997 | +0.13(+0.75%) |
Jun 24, 2011 | 17.42 | 17.51 | 17.05 | 17.12 | 9,155,536 | -0.33(-1.88%) |
Jun 23, 2011 | 17.08 | 17.49 | 17.05 | 17.45 | 7,004,971 | +0.18(+1.07%) |
Jun 22, 2011 | 17.17 | 17.37 | 17.07 | 17.27 | 5,528,059 | +0.00(+0.02%) |
Jun 21, 2011 | 16.84 | 17.28 | 16.63 | 17.26 | 6,166,219 | +0.47(+2.80%) |
Jun 20, 2011 | 16.74 | 16.89 | 16.47 | 16.79 | 4,814,371 | +0.20(+1.23%) |
Jun 17, 2011 | 16.74 | 16.94 | 16.58 | 16.59 | 6,150,320 | +0.02(+0.13%) |
Jun 16, 2011 | 16.68 | 16.72 | 16.43 | 16.57 | 5,386,471 | -0.11(-0.66%) |
Jun 15, 2011 | 16.77 | 16.90 | 16.59 | 16.68 | 5,605,623 | -0.26(-1.54%) |
Jun 14, 2011 | 17.01 | 17.10 | 16.90 | 16.94 | 4,594,907 | +0.07(+0.42%) |
Jun 13, 2011 | 16.82 | 16.95 | 16.73 | 16.87 | 5,821,883 | +0.05(+0.29%) |
Jun 10, 2011 | 17.05 | 17.06 | 16.81 | 16.82 | 4,498,779 | -0.32(-1.87%) |
Jun 09, 2011 | 17.07 | 17.28 | 16.99 | 17.14 | 3,803,383 | +0.01(+0.08%) |
Jun 08, 2011 | 17.16 | 17.24 | 16.95 | 17.13 | 4,906,275 | -0.13(-0.77%) |
Jun 07, 2011 | 17.19 | 17.46 | 17.19 | 17.26 | 2,532,022 | +0.06(+0.37%) |
Jun 06, 2011 | 17.38 | 17.51 | 17.18 | 17.19 | 4,559,790 | -0.26(-1.49%) |
Jun 03, 2011 | 17.48 | 17.63 | 17.39 | 17.45 | 4,863,602 | -0.06(-0.34%) |
May 24, 2011 | 17.77 | 17.81 | 17.50 | 17.51 | 4,113,185 | -0.18(-0.99%) |
May 23, 2011 | 17.62 | 17.82 | 17.57 | 17.69 | 4,961,983 | -0.09(-0.48%) |
May 20, 2011 | 17.68 | 17.83 | 17.44 | 17.78 | 7,538,155 | +0.00(+0.01%) |
May 19, 2011 | 17.75 | 17.97 | 17.60 | 17.77 | 9,554,295 | -0.24(-1.32%) |
May 18, 2011 | 17.76 | 18.02 | 17.55 | 18.01 | 6,459,676 | +0.19(+1.06%) |
May 17, 2011 | 17.96 | 18.06 | 17.76 | 17.82 | 6,113,013 | -0.17(-0.93%) |
May 16, 2011 | 18.14 | 18.19 | 17.93 | 17.99 | 5,966,896 | -0.19(-1.06%) |
May 13, 2011 | 18.20 | 18.24 | 18.06 | 18.18 | 5,466,889 | +0.04(+0.24%) |
May 12, 2011 | 17.89 | 18.29 | 17.77 | 18.14 | 11,133,162 | +0.30(+1.68%) |
May 11, 2011 | 17.51 | 17.85 | 17.45 | 17.84 | 7,416,122 | +0.29(+1.66%) |
May 10, 2011 | 17.38 | 17.73 | 17.30 | 17.55 | 5,560,411 | +0.26(+1.50%) |
May 09, 2011 | 17.27 | 17.40 | 17.16 | 17.29 | 4,190,322 | +0.09(+0.50%) |
May 06, 2011 | 17.41 | 17.52 | 17.15 | 17.20 | 6,731,348 | -0.08(-0.46%) |
May 05, 2011 | 16.52 | 17.46 | 16.46 | 17.28 | 17,252,952 | +1.12(+6.94%) |
May 04, 2011 | 16.11 | 16.29 | 16.04 | 16.16 | 8,001,529 | +0.02(+0.14%) |
May 03, 2011 | 16.15 | 16.24 | 15.94 | 16.14 | 5,798,100 | -0.01(-0.07%) |