Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.95 | 17.30 | 16.92 | 17.13 | 26,025,648 | -0.17(-0.96%) |
Jul 28, 2011 | 17.86 | 18.05 | 17.25 | 17.30 | 22,984,874 | -0.53(-2.98%) |
Jul 27, 2011 | 18.00 | 18.11 | 17.80 | 17.83 | 16,598,125 | -0.30(-1.66%) |
Jul 26, 2011 | 17.93 | 18.20 | 17.84 | 18.13 | 17,444,656 | +0.18(+1.02%) |
Jul 25, 2011 | 17.77 | 17.98 | 17.76 | 17.95 | 14,782,984 | -0.01(-0.04%) |
Jul 22, 2011 | 17.93 | 18.03 | 17.93 | 17.96 | 17,698,494 | -0.25(-1.40%) |
Jul 21, 2011 | 18.19 | 18.46 | 18.13 | 18.21 | 14,285,891 | +0.13(+0.75%) |
Jul 20, 2011 | 18.23 | 18.26 | 18.01 | 18.08 | 10,432,689 | -0.15(-0.83%) |
Jul 19, 2011 | 18.01 | 18.27 | 17.96 | 18.23 | 15,438,053 | +0.37(+2.04%) |
Jul 18, 2011 | 17.93 | 18.06 | 17.77 | 17.86 | 12,215,832 | -0.17(-0.97%) |
Jul 15, 2011 | 18.28 | 18.28 | 17.87 | 18.04 | 17,754,248 | -0.20(-1.08%) |
Jul 14, 2011 | 18.38 | 18.58 | 18.20 | 18.24 | 14,589,001 | -0.13(-0.73%) |
Jul 13, 2011 | 18.39 | 18.58 | 18.35 | 18.37 | 11,604,413 | +0.08(+0.43%) |
Jul 12, 2011 | 18.24 | 18.48 | 18.17 | 18.29 | 16,980,746 | +0.00(+0.00%) |
Jul 11, 2011 | 18.43 | 18.50 | 18.15 | 18.29 | 16,453,574 | -0.34(-1.82%) |
Jul 08, 2011 | 18.65 | 18.80 | 18.52 | 18.63 | 13,327,295 | -0.30(-1.58%) |
Jul 07, 2011 | 18.54 | 19.10 | 18.53 | 18.93 | 21,423,662 | +0.58(+3.14%) |
Jul 06, 2011 | 18.51 | 18.60 | 18.31 | 18.35 | 18,622,568 | -0.17(-0.94%) |
Jul 05, 2011 | 18.79 | 18.79 | 18.50 | 18.53 | 10,551,514 | -0.27(-1.43%) |
Jul 01, 2011 | 18.39 | 18.87 | 18.39 | 18.80 | 11,176,857 | +0.40(+2.19%) |
Jun 30, 2011 | 18.51 | 18.65 | 18.30 | 18.39 | 13,988,988 | -0.06(-0.30%) |
Jun 29, 2011 | 18.59 | 18.60 | 18.31 | 18.45 | 15,364,980 | -0.07(-0.38%) |
Jun 28, 2011 | 18.34 | 18.70 | 18.28 | 18.52 | 18,371,798 | +0.25(+1.38%) |
Jun 27, 2011 | 18.30 | 18.47 | 18.13 | 18.27 | 16,502,465 | -0.08(-0.43%) |
Jun 24, 2011 | 18.68 | 18.76 | 18.20 | 18.35 | 33,760,984 | -0.36(-1.94%) |
Jun 23, 2011 | 18.09 | 18.74 | 18.01 | 18.71 | 25,371,160 | +0.41(+2.24%) |
Jun 22, 2011 | 18.60 | 18.65 | 18.30 | 18.30 | 24,087,948 | -0.39(-2.07%) |
Jun 21, 2011 | 18.30 | 18.76 | 18.21 | 18.69 | 21,895,982 | +0.45(+2.47%) |
Jun 20, 2011 | 18.23 | 18.33 | 18.20 | 18.24 | 15,136,549 | +0.22(+1.23%) |
Jun 17, 2011 | 18.05 | 18.16 | 17.92 | 18.02 | 35,707,616 | +0.12(+0.66%) |
Jun 16, 2011 | 17.49 | 18.21 | 17.49 | 17.90 | 28,568,072 | +0.45(+2.58%) |
Jun 15, 2011 | 17.91 | 17.92 | 17.38 | 17.45 | 22,264,814 | -0.48(-2.68%) |
Jun 14, 2011 | 17.64 | 18.01 | 17.61 | 17.93 | 23,350,166 | +0.53(+3.04%) |
Jun 13, 2011 | 17.60 | 17.64 | 17.39 | 17.40 | 21,733,660 | -0.17(-0.94%) |
Jun 10, 2011 | 17.93 | 17.93 | 17.52 | 17.57 | 25,516,606 | -0.40(-2.24%) |
Jun 09, 2011 | 18.03 | 18.30 | 17.94 | 17.97 | 20,724,672 | +0.04(+0.22%) |
Jun 08, 2011 | 18.02 | 18.07 | 17.83 | 17.93 | 27,392,016 | -0.21(-1.17%) |
Jun 07, 2011 | 18.17 | 18.54 | 18.10 | 18.14 | 22,606,746 | +0.09(+0.52%) |
Jun 06, 2011 | 18.20 | 18.38 | 18.04 | 18.05 | 22,232,008 | -0.42(-2.26%) |
Jun 03, 2011 | 18.35 | 18.60 | 18.29 | 18.47 | 20,447,196 | -0.59(-3.11%) |
May 24, 2011 | 19.27 | 19.30 | 19.01 | 19.06 | 17,929,114 | -0.18(-0.94%) |
May 23, 2011 | 19.14 | 19.39 | 19.14 | 19.24 | 16,093,825 | -0.06(-0.33%) |
May 20, 2011 | 19.52 | 19.59 | 19.28 | 19.30 | 19,687,706 | -0.25(-1.29%) |
May 19, 2011 | 19.75 | 19.75 | 19.51 | 19.55 | 19,124,304 | -0.21(-1.08%) |
May 18, 2011 | 19.49 | 19.81 | 19.44 | 19.77 | 18,937,434 | +0.24(+1.21%) |
May 17, 2011 | 19.73 | 19.81 | 19.44 | 19.53 | 20,408,866 | -0.07(-0.36%) |
May 16, 2011 | 19.59 | 20.19 | 19.46 | 19.60 | 39,733,960 | -0.73(-3.57%) |
May 13, 2011 | 20.55 | 20.57 | 20.14 | 20.33 | 15,112,557 | -0.17(-0.85%) |
May 12, 2011 | 20.38 | 20.55 | 20.11 | 20.50 | 20,276,030 | +0.03(+0.15%) |
May 11, 2011 | 20.58 | 20.73 | 20.22 | 20.47 | 15,958,263 | -0.21(-1.03%) |
May 10, 2011 | 20.34 | 20.76 | 20.32 | 20.68 | 12,453,067 | +0.36(+1.75%) |
May 09, 2011 | 20.28 | 20.39 | 20.20 | 20.33 | 10,925,277 | +0.09(+0.47%) |
May 06, 2011 | 20.49 | 20.64 | 20.23 | 20.23 | 14,260,194 | -0.09(-0.47%) |
May 05, 2011 | 20.30 | 20.50 | 20.17 | 20.33 | 22,505,618 | +0.00(+0.00%) |
May 04, 2011 | 20.56 | 20.73 | 20.23 | 20.33 | 24,486,024 | -0.23(-1.11%) |
May 03, 2011 | 20.71 | 20.71 | 20.39 | 20.56 | 18,251,848 | -0.26(-1.25%) |