Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.98 | 17.00 | 16.59 | 16.74 | 17,720,776 | -0.47(-2.72%) |
Jul 28, 2011 | 17.36 | 17.79 | 17.16 | 17.20 | 15,111,665 | +0.37(+2.21%) |
Jul 27, 2011 | 17.11 | 17.23 | 16.75 | 16.83 | 8,913,034 | -0.44(-2.54%) |
Jul 26, 2011 | 17.34 | 17.43 | 17.11 | 17.27 | 5,449,013 | -0.07(-0.39%) |
Jul 25, 2011 | 17.13 | 17.44 | 17.08 | 17.34 | 4,764,383 | -0.05(-0.29%) |
Jul 22, 2011 | 17.39 | 17.39 | 17.10 | 17.39 | 6,233,244 | -0.05(-0.29%) |
Jul 21, 2011 | 17.05 | 17.50 | 16.96 | 17.44 | 7,436,940 | +0.48(+2.82%) |
Jul 20, 2011 | 16.88 | 17.11 | 16.70 | 16.96 | 6,925,966 | +0.17(+1.04%) |
Jul 19, 2011 | 16.62 | 16.85 | 16.54 | 16.79 | 6,315,434 | +0.28(+1.67%) |
Jul 18, 2011 | 16.77 | 16.77 | 16.27 | 16.51 | 6,427,542 | -0.32(-1.91%) |
Jul 15, 2011 | 16.80 | 16.93 | 16.70 | 16.83 | 8,316,330 | +0.11(+0.67%) |
Jul 14, 2011 | 17.01 | 17.12 | 16.71 | 16.72 | 9,128,557 | -0.18(-1.07%) |
Jul 13, 2011 | 16.81 | 17.27 | 16.78 | 16.90 | 7,225,662 | +0.20(+1.22%) |
Jul 12, 2011 | 16.76 | 16.96 | 16.67 | 16.70 | 8,231,699 | -0.17(-1.04%) |
Jul 11, 2011 | 16.78 | 16.94 | 16.74 | 16.87 | 8,657,051 | -0.18(-1.06%) |
Jul 08, 2011 | 16.91 | 17.10 | 16.20 | 17.05 | 7,067,845 | -0.17(-0.98%) |
Jul 07, 2011 | 17.12 | 17.31 | 17.00 | 17.22 | 6,479,574 | +0.29(+1.70%) |
Jul 06, 2011 | 16.80 | 17.06 | 16.77 | 16.93 | 6,832,222 | +0.10(+0.60%) |
Jul 05, 2011 | 17.22 | 17.22 | 16.73 | 16.83 | 10,728,649 | -0.42(-2.42%) |
Jul 01, 2011 | 16.92 | 17.30 | 16.89 | 17.25 | 6,627,116 | +0.45(+2.65%) |
Jun 30, 2011 | 16.50 | 16.88 | 16.44 | 16.80 | 7,130,742 | +0.37(+2.26%) |
Jun 29, 2011 | 16.60 | 16.63 | 16.32 | 16.43 | 6,378,464 | -0.06(-0.34%) |
Jun 28, 2011 | 16.50 | 16.57 | 16.29 | 16.49 | 8,663,860 | +0.06(+0.34%) |
Jun 27, 2011 | 16.29 | 16.65 | 16.24 | 16.43 | 8,414,152 | +0.21(+1.32%) |
Jun 24, 2011 | 16.36 | 16.41 | 16.12 | 16.22 | 12,925,522 | -0.10(-0.59%) |
Jun 23, 2011 | 15.91 | 16.36 | 15.78 | 16.31 | 12,568,031 | +0.12(+0.73%) |
Jun 22, 2011 | 16.14 | 16.39 | 16.06 | 16.19 | 14,216,309 | -0.02(-0.14%) |
Jun 21, 2011 | 15.58 | 16.27 | 15.58 | 16.22 | 16,233,666 | +0.76(+4.88%) |
Jun 20, 2011 | 15.51 | 15.53 | 15.35 | 15.46 | 23,711,808 | +0.49(+3.27%) |
Jun 17, 2011 | 15.27 | 15.31 | 14.93 | 14.97 | 11,063,014 | -0.03(-0.23%) |
Jun 16, 2011 | 15.23 | 15.25 | 14.79 | 15.01 | 13,396,948 | -0.24(-1.59%) |
Jun 15, 2011 | 15.57 | 15.60 | 15.12 | 15.25 | 14,437,431 | -0.46(-2.91%) |
Jun 14, 2011 | 15.77 | 15.82 | 15.50 | 15.70 | 15,980,452 | +0.17(+1.09%) |
Jun 13, 2011 | 15.95 | 16.09 | 15.41 | 15.54 | 22,181,506 | -0.41(-2.58%) |
Jun 10, 2011 | 16.36 | 16.40 | 15.90 | 15.95 | 11,183,633 | -0.52(-3.18%) |
Jun 09, 2011 | 16.29 | 16.68 | 16.18 | 16.47 | 11,456,706 | +0.25(+1.53%) |
Jun 08, 2011 | 16.70 | 16.70 | 15.99 | 16.22 | 15,271,814 | -0.56(-3.32%) |
Jun 07, 2011 | 17.51 | 17.51 | 16.77 | 16.78 | 32,644,630 | +0.07(+0.44%) |
Jun 06, 2011 | 16.77 | 16.90 | 16.65 | 16.71 | 10,553,131 | -0.13(-0.77%) |
Jun 03, 2011 | 16.71 | 16.93 | 16.65 | 16.84 | 11,233,197 | -0.13(-0.76%) |
May 24, 2011 | 17.10 | 17.34 | 16.94 | 16.97 | 7,133,226 | +0.01(+0.03%) |
May 23, 2011 | 17.32 | 17.32 | 16.89 | 16.96 | 10,009,761 | -0.68(-3.86%) |
May 20, 2011 | 17.84 | 17.84 | 17.55 | 17.64 | 6,088,779 | -0.20(-1.14%) |
May 19, 2011 | 17.96 | 18.03 | 17.74 | 17.85 | 5,681,300 | -0.01(-0.06%) |
May 18, 2011 | 17.68 | 17.89 | 17.56 | 17.86 | 5,820,744 | +0.26(+1.47%) |
May 17, 2011 | 17.65 | 17.93 | 17.52 | 17.60 | 8,844,276 | -0.12(-0.70%) |
May 16, 2011 | 17.67 | 17.97 | 17.55 | 17.72 | 7,928,324 | +0.05(+0.26%) |
May 13, 2011 | 18.08 | 18.23 | 17.67 | 17.68 | 8,666,968 | -0.39(-2.14%) |
May 12, 2011 | 18.16 | 18.20 | 17.87 | 18.06 | 7,901,777 | -0.16(-0.86%) |
May 11, 2011 | 18.34 | 18.37 | 18.03 | 18.22 | 9,482,557 | -0.15(-0.79%) |
May 10, 2011 | 18.08 | 18.45 | 18.03 | 18.37 | 10,170,462 | +0.36(+2.02%) |
May 09, 2011 | 17.84 | 18.05 | 17.69 | 18.00 | 6,445,991 | +0.25(+1.38%) |
May 06, 2011 | 17.75 | 18.07 | 17.66 | 17.76 | 12,045,929 | +0.25(+1.40%) |
May 05, 2011 | 17.62 | 17.73 | 17.39 | 17.51 | 8,435,202 | -0.19(-1.07%) |
May 04, 2011 | 17.91 | 18.00 | 17.68 | 17.70 | 24,111,916 | -0.21(-1.15%) |
May 03, 2011 | 17.96 | 18.09 | 17.69 | 17.91 | 8,540,489 | -0.14(-0.77%) |