Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.50 | 19.97 | 19.32 | 19.58 | 2,213,546 | -0.11(-0.56%) |
Jul 28, 2011 | 19.68 | 20.24 | 19.60 | 19.69 | 3,482,599 | -0.01(-0.05%) |
Jul 27, 2011 | 20.44 | 20.50 | 19.61 | 19.70 | 4,110,099 | -1.06(-5.11%) |
Jul 26, 2011 | 19.72 | 21.65 | 19.39 | 20.76 | 7,625,401 | +2.33(+12.64%) |
Jul 25, 2011 | 18.29 | 18.88 | 18.15 | 18.43 | 2,569,848 | -0.14(-0.75%) |
Jul 22, 2011 | 18.15 | 18.62 | 18.10 | 18.57 | 1,203,202 | +0.40(+2.20%) |
Jul 21, 2011 | 17.96 | 18.27 | 17.85 | 18.17 | 1,223,053 | +0.28(+1.57%) |
Jul 20, 2011 | 17.92 | 17.98 | 17.64 | 17.89 | 1,317,030 | -0.03(-0.17%) |
Jul 19, 2011 | 17.50 | 17.97 | 17.48 | 17.92 | 1,375,603 | +0.60(+3.46%) |
Jul 18, 2011 | 17.27 | 17.55 | 16.96 | 17.32 | 1,254,220 | -0.10(-0.57%) |
Jul 15, 2011 | 16.66 | 17.44 | 16.65 | 17.42 | 1,437,852 | +0.93(+5.64%) |
Jul 14, 2011 | 16.89 | 17.09 | 16.30 | 16.49 | 1,022,386 | -0.23(-1.38%) |
Jul 13, 2011 | 16.79 | 17.26 | 16.66 | 16.72 | 1,183,265 | +0.04(+0.24%) |
Jul 12, 2011 | 16.65 | 16.98 | 16.57 | 16.68 | 1,271,591 | -0.02(-0.12%) |
Jul 11, 2011 | 16.85 | 17.13 | 16.48 | 16.70 | 1,810,908 | -0.50(-2.91%) |
Jul 08, 2011 | 16.95 | 17.29 | 16.76 | 17.20 | 1,775,911 | -0.15(-0.86%) |
Jul 07, 2011 | 17.17 | 17.50 | 17.06 | 17.35 | 1,509,754 | +0.44(+2.60%) |
Jul 06, 2011 | 16.83 | 16.97 | 16.52 | 16.91 | 1,509,370 | +0.10(+0.59%) |
Jul 05, 2011 | 16.77 | 17.09 | 16.70 | 16.81 | 1,305,746 | +0.12(+0.72%) |
Jul 01, 2011 | 16.54 | 16.78 | 16.27 | 16.69 | 1,798,075 | +0.13(+0.79%) |
Jun 30, 2011 | 16.50 | 16.77 | 16.47 | 16.56 | 1,714,290 | +0.09(+0.55%) |
Jun 29, 2011 | 16.25 | 16.52 | 15.97 | 16.47 | 2,118,751 | +0.28(+1.73%) |
Jun 28, 2011 | 15.93 | 16.25 | 15.85 | 16.19 | 2,024,180 | +0.45(+2.86%) |
Jun 27, 2011 | 15.98 | 16.09 | 15.52 | 15.74 | 1,557,891 | -0.23(-1.44%) |
Jun 24, 2011 | 16.47 | 16.50 | 15.88 | 15.97 | 1,662,166 | -0.43(-2.62%) |
Jun 23, 2011 | 16.38 | 16.42 | 15.78 | 16.40 | 3,503,647 | -0.30(-1.80%) |
Jun 22, 2011 | 16.40 | 17.29 | 16.39 | 16.70 | 3,556,770 | +0.31(+1.89%) |
Jun 21, 2011 | 15.59 | 16.76 | 15.55 | 16.39 | 3,278,083 | +1.01(+6.57%) |
Jun 20, 2011 | 15.01 | 15.39 | 14.99 | 15.38 | 2,296,854 | +0.55(+3.71%) |
Jun 17, 2011 | 15.03 | 15.04 | 14.64 | 14.83 | 1,685,454 | -0.02(-0.13%) |
Jun 16, 2011 | 15.12 | 15.30 | 14.59 | 14.85 | 1,214,246 | -0.26(-1.72%) |
Jun 15, 2011 | 15.53 | 15.89 | 15.01 | 15.11 | 1,292,005 | -0.66(-4.19%) |
Jun 14, 2011 | 15.28 | 15.96 | 15.26 | 15.77 | 1,165,798 | +0.75(+4.99%) |
Jun 13, 2011 | 15.77 | 15.79 | 14.63 | 15.02 | 1,539,158 | -0.70(-4.45%) |
Jun 10, 2011 | 15.82 | 15.96 | 15.52 | 15.72 | 1,865,792 | -0.29(-1.81%) |
Jun 09, 2011 | 15.65 | 16.14 | 15.39 | 16.01 | 1,456,845 | +0.46(+2.96%) |
Jun 08, 2011 | 15.62 | 16.00 | 15.50 | 15.55 | 3,015,230 | -0.10(-0.64%) |
Jun 07, 2011 | 15.84 | 16.08 | 15.60 | 15.65 | 1,219,467 | -0.05(-0.32%) |
Jun 06, 2011 | 16.37 | 16.52 | 15.65 | 15.70 | 1,479,795 | -0.69(-4.21%) |
Jun 03, 2011 | 16.16 | 16.75 | 15.97 | 16.39 | 1,686,017 | +0.61(+3.87%) |
May 24, 2011 | 15.68 | 16.24 | 15.61 | 15.78 | 1,094,438 | +0.27(+1.74%) |
May 23, 2011 | 15.65 | 15.70 | 15.47 | 15.51 | 936,912 | -0.45(-2.82%) |
May 20, 2011 | 15.51 | 16.23 | 15.47 | 15.96 | 1,401,031 | +0.21(+1.33%) |
May 19, 2011 | 16.03 | 16.21 | 15.55 | 15.75 | 1,671,070 | -0.33(-2.05%) |
May 18, 2011 | 15.53 | 16.14 | 15.53 | 16.08 | 1,801,466 | +0.66(+4.28%) |
May 17, 2011 | 15.34 | 15.60 | 15.05 | 15.42 | 2,175,249 | -0.07(-0.45%) |
May 16, 2011 | 15.71 | 16.11 | 15.44 | 15.49 | 1,835,007 | -0.22(-1.40%) |
May 13, 2011 | 16.00 | 16.43 | 15.62 | 15.71 | 2,345,503 | -0.35(-2.18%) |
May 12, 2011 | 16.05 | 16.32 | 15.66 | 16.06 | 3,086,481 | -0.08(-0.50%) |
May 11, 2011 | 17.06 | 17.06 | 16.12 | 16.14 | 2,333,294 | -1.01(-5.89%) |
May 10, 2011 | 17.18 | 17.55 | 16.97 | 17.15 | 1,740,518 | -0.01(-0.06%) |
May 09, 2011 | 16.59 | 17.29 | 16.51 | 17.16 | 1,253,055 | +0.62(+3.75%) |
May 06, 2011 | 16.61 | 17.16 | 16.23 | 16.54 | 1,864,179 | +0.12(+0.73%) |
May 05, 2011 | 16.62 | 17.11 | 16.25 | 16.42 | 2,038,506 | -0.54(-3.18%) |
May 04, 2011 | 17.70 | 17.74 | 16.70 | 16.96 | 1,800,111 | -0.77(-4.34%) |
May 03, 2011 | 17.94 | 18.37 | 17.47 | 17.73 | 1,663,532 | -0.36(-1.99%) |