Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.87 | 16.14 | 15.79 | 16.06 | 9,925,147 | +0.05(+0.31%) |
Jul 28, 2011 | 16.01 | 16.18 | 15.91 | 16.01 | 11,665,115 | +0.06(+0.34%) |
Jul 27, 2011 | 16.17 | 16.25 | 15.88 | 15.96 | 11,718,852 | -0.36(-2.21%) |
Jul 26, 2011 | 15.89 | 16.34 | 15.82 | 16.32 | 18,122,612 | +0.37(+2.29%) |
Jul 25, 2011 | 15.65 | 16.00 | 15.53 | 15.95 | 8,924,571 | +0.21(+1.33%) |
Jul 22, 2011 | 15.68 | 15.77 | 15.50 | 15.74 | 5,923,683 | +0.00(+0.00%) |
Jul 21, 2011 | 15.61 | 15.78 | 15.52 | 15.74 | 9,045,324 | +0.19(+1.22%) |
Jul 20, 2011 | 15.52 | 15.61 | 15.42 | 15.55 | 7,706,346 | +0.04(+0.26%) |
Jul 19, 2011 | 15.25 | 15.54 | 15.20 | 15.51 | 10,404,235 | +0.38(+2.51%) |
Jul 18, 2011 | 15.11 | 15.20 | 15.05 | 15.13 | 7,743,447 | -0.07(-0.46%) |
Jul 15, 2011 | 15.24 | 15.33 | 14.97 | 15.20 | 12,514,634 | +0.00(+0.00%) |
Jul 14, 2011 | 15.50 | 15.53 | 15.10 | 15.20 | 9,829,688 | -0.29(-1.87%) |
Jul 13, 2011 | 15.57 | 15.60 | 15.41 | 15.49 | 9,462,631 | +0.06(+0.39%) |
Jul 12, 2011 | 15.29 | 15.59 | 15.22 | 15.43 | 6,532,634 | +0.16(+1.05%) |
Jul 11, 2011 | 15.41 | 15.47 | 15.18 | 15.27 | 7,250,288 | -0.30(-1.93%) |
Jul 08, 2011 | 15.72 | 15.77 | 15.40 | 15.57 | 12,483,944 | -0.33(-2.08%) |
Jul 07, 2011 | 15.83 | 16.03 | 15.79 | 15.90 | 12,754,791 | +0.17(+1.05%) |
Jul 06, 2011 | 15.83 | 15.89 | 15.67 | 15.73 | 13,229,409 | -0.12(-0.79%) |
Jul 05, 2011 | 15.90 | 15.96 | 15.79 | 15.86 | 9,115,085 | -0.06(-0.38%) |
Jul 01, 2011 | 15.89 | 15.98 | 15.73 | 15.92 | 10,847,205 | +0.12(+0.76%) |
Jun 30, 2011 | 15.67 | 15.93 | 15.58 | 15.80 | 10,833,417 | +0.20(+1.28%) |
Jun 29, 2011 | 15.62 | 15.66 | 15.40 | 15.60 | 12,892,443 | +0.02(+0.13%) |
Jun 28, 2011 | 15.36 | 15.62 | 15.27 | 15.58 | 9,417,359 | +0.24(+1.56%) |
Jun 27, 2011 | 15.29 | 15.40 | 15.12 | 15.34 | 8,386,898 | +0.03(+0.20%) |
Jun 24, 2011 | 15.30 | 15.42 | 15.11 | 15.31 | 31,623,312 | +0.03(+0.20%) |
Jun 23, 2011 | 15.32 | 15.39 | 15.05 | 15.28 | 16,986,704 | -0.19(-1.23%) |
Jun 22, 2011 | 15.38 | 15.64 | 15.33 | 15.47 | 10,651,248 | +0.01(+0.06%) |
Jun 21, 2011 | 15.47 | 15.48 | 15.25 | 15.46 | 12,311,151 | +0.06(+0.39%) |
Jun 20, 2011 | 15.44 | 15.54 | 15.26 | 15.40 | 8,773,418 | +0.05(+0.33%) |
Jun 17, 2011 | 15.16 | 15.37 | 15.03 | 15.35 | 14,859,575 | +0.30(+1.99%) |
Jun 16, 2011 | 15.11 | 15.28 | 15.01 | 15.05 | 10,099,670 | +0.06(+0.40%) |
Jun 15, 2011 | 15.08 | 15.15 | 14.88 | 14.99 | 9,971,093 | -0.26(-1.70%) |
Jun 14, 2011 | 15.09 | 15.30 | 14.94 | 15.25 | 11,280,113 | +0.28(+1.87%) |
Jun 13, 2011 | 14.82 | 15.08 | 14.81 | 14.97 | 12,036,377 | +0.18(+1.22%) |
Jun 10, 2011 | 15.17 | 15.17 | 14.75 | 14.79 | 12,555,338 | -0.39(-2.57%) |
Jun 09, 2011 | 14.99 | 15.27 | 14.93 | 15.18 | 14,411,078 | +0.21(+1.40%) |
Jun 08, 2011 | 15.31 | 15.36 | 14.96 | 14.97 | 20,981,814 | -0.40(-2.60%) |
Jun 07, 2011 | 15.48 | 15.72 | 15.36 | 15.37 | 13,316,628 | -0.08(-0.52%) |
Jun 06, 2011 | 15.81 | 15.87 | 15.45 | 15.45 | 13,930,665 | -0.37(-2.34%) |
Jun 03, 2011 | 16.39 | 16.40 | 15.72 | 15.82 | 22,858,900 | -1.14(-6.72%) |
May 24, 2011 | 16.59 | 17.09 | 16.58 | 16.96 | 20,236,436 | +0.25(+1.50%) |
May 23, 2011 | 16.20 | 16.83 | 16.19 | 16.71 | 27,388,198 | +0.34(+2.08%) |
May 20, 2011 | 16.58 | 16.65 | 16.37 | 16.37 | 23,884,434 | -0.23(-1.39%) |
May 19, 2011 | 16.67 | 16.74 | 16.44 | 16.60 | 22,195,250 | -0.03(-0.18%) |
May 18, 2011 | 16.75 | 16.96 | 16.43 | 16.63 | 62,315,672 | -3.02(-15.37%) |
May 17, 2011 | 19.86 | 19.96 | 19.58 | 19.65 | 15,481,603 | -0.27(-1.36%) |
May 16, 2011 | 20.14 | 20.52 | 19.87 | 19.92 | 12,626,820 | -0.33(-1.63%) |
May 13, 2011 | 20.39 | 20.48 | 20.19 | 20.25 | 11,314,800 | -0.15(-0.74%) |
May 12, 2011 | 20.25 | 20.48 | 20.10 | 20.40 | 6,765,700 | +0.15(+0.74%) |
May 11, 2011 | 20.39 | 20.50 | 20.15 | 20.25 | 10,158,131 | -0.14(-0.69%) |
May 10, 2011 | 20.35 | 20.55 | 20.26 | 20.39 | 8,905,865 | +0.13(+0.64%) |
May 09, 2011 | 20.44 | 20.49 | 20.19 | 20.26 | 11,473,599 | -0.63(-3.02%) |
May 06, 2011 | 21.10 | 21.38 | 20.82 | 20.89 | 9,384,895 | -0.03(-0.14%) |
May 05, 2011 | 20.86 | 20.94 | 20.62 | 20.92 | 11,760,949 | -0.05(-0.24%) |
May 04, 2011 | 21.22 | 21.45 | 20.94 | 20.97 | 8,454,641 | -0.33(-1.55%) |
May 03, 2011 | 21.26 | 21.41 | 21.18 | 21.30 | 4,618,236 | +0.06(+0.28%) |