Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.43 | 13.78 | 13.34 | 13.71 | 6,703,329 | +0.09(+0.69%) |
Jul 28, 2011 | 13.89 | 14.04 | 13.58 | 13.61 | 6,310,904 | -0.28(-2.02%) |
Jul 27, 2011 | 13.96 | 14.16 | 13.69 | 13.89 | 10,465,256 | -0.16(-1.12%) |
Jul 26, 2011 | 14.07 | 14.24 | 14.00 | 14.05 | 9,616,191 | -0.06(-0.43%) |
Jul 25, 2011 | 14.29 | 14.31 | 13.82 | 14.11 | 15,245,704 | -0.32(-2.21%) |
Jul 22, 2011 | 14.72 | 14.76 | 14.35 | 14.43 | 5,672,322 | -0.36(-2.44%) |
Jul 21, 2011 | 14.84 | 15.07 | 14.62 | 14.79 | 6,558,845 | +0.06(+0.38%) |
Jul 20, 2011 | 15.03 | 15.05 | 14.71 | 14.73 | 7,728,985 | -0.25(-1.68%) |
Jul 19, 2011 | 14.65 | 14.99 | 14.62 | 14.98 | 6,951,270 | +0.36(+2.44%) |
Jul 18, 2011 | 14.91 | 14.93 | 14.37 | 14.63 | 7,029,755 | -0.42(-2.80%) |
Jul 15, 2011 | 15.15 | 15.19 | 14.94 | 15.05 | 4,544,992 | -0.02(-0.15%) |
Jul 14, 2011 | 15.25 | 15.50 | 15.00 | 15.07 | 6,569,548 | -0.08(-0.53%) |
Jul 13, 2011 | 15.21 | 15.46 | 15.10 | 15.15 | 8,128,544 | +0.11(+0.76%) |
Jul 12, 2011 | 15.13 | 15.20 | 14.82 | 15.04 | 6,255,608 | -0.16(-1.08%) |
Jul 11, 2011 | 15.42 | 15.49 | 15.15 | 15.20 | 3,831,493 | -0.40(-2.57%) |
Jul 08, 2011 | 15.37 | 15.65 | 15.36 | 15.60 | 4,830,392 | +0.11(+0.69%) |
Jul 07, 2011 | 15.70 | 15.74 | 15.44 | 15.50 | 11,433,832 | -0.13(-0.80%) |
Jul 06, 2011 | 15.50 | 15.83 | 15.47 | 15.62 | 9,725,000 | +0.21(+1.37%) |
Jul 05, 2011 | 15.48 | 15.52 | 15.24 | 15.41 | 5,360,166 | -0.09(-0.55%) |
Jul 01, 2011 | 15.40 | 15.55 | 15.38 | 15.50 | 6,239,554 | +0.14(+0.94%) |
Jun 30, 2011 | 15.34 | 15.61 | 15.34 | 15.35 | 4,261,376 | +0.04(+0.23%) |
Jun 29, 2011 | 15.39 | 15.46 | 15.10 | 15.32 | 7,559,528 | -0.08(-0.51%) |
Jun 28, 2011 | 15.17 | 15.47 | 15.16 | 15.39 | 5,451,137 | +0.17(+1.12%) |
Jun 27, 2011 | 15.09 | 15.37 | 15.02 | 15.22 | 6,578,466 | +0.20(+1.34%) |
Jun 24, 2011 | 15.36 | 15.36 | 14.89 | 15.02 | 9,016,852 | -0.36(-2.32%) |
Jun 23, 2011 | 15.00 | 15.45 | 15.00 | 15.38 | 5,683,024 | +0.39(+2.57%) |
Jun 22, 2011 | 15.18 | 15.29 | 14.98 | 14.99 | 4,207,864 | -0.23(-1.50%) |
Jun 21, 2011 | 15.06 | 15.30 | 15.01 | 15.22 | 6,077,233 | +0.22(+1.43%) |
Jun 20, 2011 | 14.65 | 15.20 | 14.63 | 15.01 | 4,942,768 | +0.35(+2.37%) |
Jun 17, 2011 | 14.59 | 14.91 | 14.45 | 14.66 | 6,995,864 | +0.25(+1.71%) |
Jun 16, 2011 | 14.34 | 14.62 | 14.24 | 14.41 | 4,017,003 | +0.05(+0.37%) |
Jun 15, 2011 | 14.35 | 14.49 | 14.13 | 14.36 | 6,250,257 | -0.17(-1.14%) |
Jun 14, 2011 | 14.16 | 14.78 | 14.15 | 14.52 | 10,784,547 | +0.49(+3.47%) |
Jun 13, 2011 | 13.89 | 14.26 | 13.84 | 14.04 | 4,318,456 | +0.24(+1.71%) |
Jun 10, 2011 | 13.82 | 13.97 | 13.75 | 13.80 | 5,283,465 | -0.02(-0.15%) |
Jun 09, 2011 | 13.97 | 14.00 | 13.79 | 13.82 | 3,651,334 | -0.15(-1.06%) |
Jun 08, 2011 | 14.19 | 14.35 | 13.91 | 13.97 | 5,577,783 | -0.32(-2.21%) |
Jun 07, 2011 | 14.24 | 14.48 | 14.06 | 14.29 | 6,960,189 | +0.12(+0.87%) |
Jun 06, 2011 | 14.30 | 14.34 | 14.07 | 14.16 | 5,522,487 | -0.18(-1.24%) |
Jun 03, 2011 | 14.49 | 14.72 | 14.29 | 14.34 | 6,778,246 | -0.92(-6.05%) |
May 24, 2011 | 15.36 | 15.40 | 15.11 | 15.26 | 6,202,095 | -0.01(-0.04%) |
May 23, 2011 | 15.43 | 15.54 | 15.23 | 15.27 | 6,432,199 | -0.33(-2.14%) |
May 20, 2011 | 15.59 | 15.70 | 15.42 | 15.61 | 4,077,650 | -0.04(-0.24%) |
May 19, 2011 | 15.49 | 15.70 | 15.34 | 15.64 | 3,337,394 | +0.26(+1.72%) |
May 18, 2011 | 15.35 | 15.44 | 15.11 | 15.38 | 3,555,012 | +0.03(+0.20%) |
May 17, 2011 | 15.21 | 15.46 | 15.19 | 15.35 | 4,033,056 | +0.03(+0.22%) |
May 16, 2011 | 15.44 | 15.58 | 15.28 | 15.31 | 6,571,331 | -0.18(-1.14%) |
May 13, 2011 | 15.61 | 15.70 | 15.39 | 15.49 | 4,275,646 | -0.15(-0.99%) |
May 12, 2011 | 15.51 | 15.71 | 15.35 | 15.65 | 6,082,584 | +0.10(+0.66%) |
May 11, 2011 | 15.43 | 15.64 | 15.28 | 15.54 | 4,990,930 | +0.09(+0.61%) |
May 10, 2011 | 15.42 | 15.62 | 15.35 | 15.45 | 6,865,650 | +0.13(+0.86%) |
May 09, 2011 | 15.32 | 15.47 | 15.14 | 15.32 | 4,495,047 | -0.05(-0.34%) |
May 06, 2011 | 15.45 | 15.55 | 15.23 | 15.37 | 7,621,960 | +0.10(+0.63%) |
May 05, 2011 | 14.80 | 15.47 | 14.78 | 15.27 | 6,933,432 | +0.42(+2.81%) |
May 04, 2011 | 14.91 | 15.15 | 14.68 | 14.85 | 5,731,186 | -0.03(-0.20%) |
May 03, 2011 | 14.68 | 14.92 | 14.51 | 14.88 | 7,293,750 | +0.22(+1.47%) |