Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.97 | 16.99 | 16.59 | 16.73 | 17,728,290 | -0.47(-2.72%) |
Jul 28, 2011 | 17.35 | 17.78 | 17.15 | 17.20 | 15,118,073 | +0.37(+2.21%) |
Jul 27, 2011 | 17.11 | 17.22 | 16.75 | 16.82 | 8,916,813 | -0.44(-2.55%) |
Jul 26, 2011 | 17.33 | 17.43 | 17.11 | 17.26 | 5,451,324 | -0.07(-0.39%) |
Jul 25, 2011 | 17.12 | 17.43 | 17.07 | 17.33 | 4,766,404 | -0.05(-0.29%) |
Jul 22, 2011 | 17.38 | 17.38 | 17.09 | 17.38 | 6,235,887 | -0.05(-0.29%) |
Jul 21, 2011 | 17.04 | 17.49 | 16.95 | 17.43 | 7,440,094 | +0.48(+2.82%) |
Jul 20, 2011 | 16.88 | 17.11 | 16.69 | 16.95 | 6,928,903 | +0.17(+1.04%) |
Jul 19, 2011 | 16.61 | 16.85 | 16.54 | 16.78 | 6,318,112 | +0.28(+1.67%) |
Jul 18, 2011 | 16.76 | 16.76 | 16.26 | 16.50 | 6,430,267 | -0.32(-1.91%) |
Jul 15, 2011 | 16.79 | 16.93 | 16.70 | 16.82 | 8,319,857 | +0.11(+0.67%) |
Jul 14, 2011 | 17.00 | 17.12 | 16.70 | 16.71 | 9,132,428 | -0.18(-1.07%) |
Jul 13, 2011 | 16.80 | 17.26 | 16.77 | 16.89 | 7,228,726 | +0.20(+1.21%) |
Jul 12, 2011 | 16.76 | 16.95 | 16.66 | 16.69 | 8,235,190 | -0.17(-1.04%) |
Jul 11, 2011 | 16.77 | 16.93 | 16.73 | 16.86 | 8,660,722 | -0.18(-1.06%) |
Jul 08, 2011 | 16.90 | 17.09 | 16.19 | 17.04 | 7,070,842 | -0.17(-0.98%) |
Jul 07, 2011 | 17.12 | 17.30 | 17.00 | 17.21 | 6,482,322 | +0.29(+1.70%) |
Jul 06, 2011 | 16.80 | 17.06 | 16.76 | 16.93 | 6,835,119 | +0.10(+0.60%) |
Jul 05, 2011 | 17.21 | 17.21 | 16.72 | 16.82 | 10,733,198 | -0.42(-2.42%) |
Jul 01, 2011 | 16.91 | 17.30 | 16.89 | 17.24 | 6,629,926 | +0.44(+2.65%) |
Jun 30, 2011 | 16.49 | 16.88 | 16.43 | 16.80 | 7,133,765 | +0.37(+2.26%) |
Jun 29, 2011 | 16.59 | 16.63 | 16.31 | 16.42 | 6,381,169 | -0.06(-0.34%) |
Jun 28, 2011 | 16.50 | 16.56 | 16.28 | 16.48 | 8,667,534 | +0.06(+0.34%) |
Jun 27, 2011 | 16.28 | 16.64 | 16.23 | 16.42 | 8,417,720 | +0.21(+1.32%) |
Jun 24, 2011 | 16.35 | 16.41 | 16.11 | 16.21 | 12,931,002 | -0.10(-0.59%) |
Jun 23, 2011 | 15.91 | 16.35 | 15.77 | 16.31 | 12,573,360 | +0.12(+0.73%) |
Jun 22, 2011 | 16.14 | 16.39 | 16.05 | 16.19 | 14,222,337 | -0.02(-0.14%) |
Jun 21, 2011 | 15.57 | 16.26 | 15.57 | 16.21 | 16,240,550 | +0.75(+4.88%) |
Jun 20, 2011 | 15.51 | 15.52 | 15.34 | 15.46 | 23,721,864 | +0.49(+3.27%) |
Jun 17, 2011 | 15.26 | 15.30 | 14.93 | 14.97 | 11,067,705 | -0.03(-0.23%) |
Jun 16, 2011 | 15.22 | 15.25 | 14.79 | 15.00 | 13,402,629 | -0.24(-1.59%) |
Jun 15, 2011 | 15.56 | 15.59 | 15.11 | 15.24 | 14,443,553 | -0.46(-2.91%) |
Jun 14, 2011 | 15.76 | 15.82 | 15.49 | 15.70 | 15,987,228 | +0.17(+1.09%) |
Jun 13, 2011 | 15.95 | 16.08 | 15.40 | 15.53 | 22,190,912 | -0.41(-2.58%) |
Jun 10, 2011 | 16.36 | 16.39 | 15.89 | 15.94 | 11,188,375 | -0.52(-3.18%) |
Jun 09, 2011 | 16.28 | 16.67 | 16.17 | 16.46 | 11,461,564 | +0.25(+1.53%) |
Jun 08, 2011 | 16.69 | 16.69 | 15.98 | 16.22 | 15,278,290 | -0.56(-3.32%) |
Jun 07, 2011 | 17.50 | 17.50 | 16.76 | 16.77 | 32,658,472 | +0.07(+0.44%) |
Jun 06, 2011 | 16.76 | 16.90 | 16.64 | 16.70 | 10,557,606 | -0.13(-0.77%) |
Jun 03, 2011 | 16.71 | 16.92 | 16.64 | 16.83 | 11,237,960 | -0.13(-0.76%) |
May 24, 2011 | 17.09 | 17.34 | 16.93 | 16.96 | 7,136,251 | +0.01(+0.03%) |
May 23, 2011 | 17.31 | 17.31 | 16.89 | 16.95 | 10,014,005 | -0.68(-3.86%) |
May 20, 2011 | 17.83 | 17.83 | 17.54 | 17.64 | 6,091,361 | -0.20(-1.14%) |
May 19, 2011 | 17.95 | 18.02 | 17.74 | 17.84 | 5,683,709 | -0.01(-0.06%) |
May 18, 2011 | 17.67 | 17.88 | 17.55 | 17.85 | 5,823,212 | +0.26(+1.47%) |
May 17, 2011 | 17.64 | 17.93 | 17.52 | 17.59 | 8,848,026 | -0.12(-0.70%) |
May 16, 2011 | 17.66 | 17.96 | 17.54 | 17.71 | 7,931,686 | +0.05(+0.26%) |
May 13, 2011 | 18.07 | 18.23 | 17.66 | 17.67 | 8,670,643 | -0.39(-2.14%) |
May 12, 2011 | 18.16 | 18.19 | 17.87 | 18.06 | 7,905,128 | -0.16(-0.86%) |
May 11, 2011 | 18.33 | 18.36 | 18.02 | 18.21 | 9,486,578 | -0.15(-0.79%) |
May 10, 2011 | 18.07 | 18.44 | 18.02 | 18.36 | 10,174,775 | +0.36(+2.02%) |
May 09, 2011 | 17.83 | 18.05 | 17.68 | 18.00 | 6,448,725 | +0.25(+1.38%) |
May 06, 2011 | 17.74 | 18.06 | 17.65 | 17.75 | 12,051,038 | +0.25(+1.40%) |
May 05, 2011 | 17.62 | 17.72 | 17.39 | 17.50 | 8,438,779 | -0.19(-1.07%) |
May 04, 2011 | 17.90 | 18.00 | 17.68 | 17.69 | 24,122,142 | -0.21(-1.15%) |
May 03, 2011 | 17.95 | 18.08 | 17.68 | 17.90 | 8,544,111 | -0.14(-0.77%) |