Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.66 | 16.71 | 16.44 | 16.60 | 2,616,524 | -0.17(-1.04%) |
Jul 28, 2011 | 16.69 | 16.91 | 16.63 | 16.77 | 2,444,407 | +0.55(+3.42%) |
Jul 27, 2011 | 16.50 | 16.60 | 16.22 | 16.22 | 3,220,892 | -0.41(-2.46%) |
Jul 26, 2011 | 16.86 | 16.87 | 16.61 | 16.63 | 2,191,058 | -0.27(-1.60%) |
Jul 25, 2011 | 16.99 | 17.07 | 16.80 | 16.90 | 2,328,097 | -0.22(-1.30%) |
Jul 22, 2011 | 17.09 | 17.14 | 17.01 | 17.12 | 3,474,387 | -0.55(-3.11%) |
Jul 21, 2011 | 17.52 | 17.68 | 17.40 | 17.67 | 2,108,553 | +0.23(+1.30%) |
Jul 20, 2011 | 17.54 | 17.54 | 17.39 | 17.44 | 2,257,442 | +0.01(+0.06%) |
Jul 19, 2011 | 17.25 | 17.43 | 17.18 | 17.43 | 1,536,966 | +0.38(+2.23%) |
Jul 18, 2011 | 17.17 | 17.21 | 16.98 | 17.05 | 2,005,028 | -0.24(-1.39%) |
Jul 15, 2011 | 17.51 | 17.52 | 17.15 | 17.29 | 1,581,943 | -0.11(-0.64%) |
Jul 14, 2011 | 17.69 | 17.78 | 17.38 | 17.40 | 1,058,545 | -0.24(-1.37%) |
Jul 13, 2011 | 17.61 | 17.79 | 17.58 | 17.64 | 1,051,444 | +0.08(+0.47%) |
Jul 12, 2011 | 17.49 | 17.68 | 17.47 | 17.56 | 1,903,095 | -0.00(-0.03%) |
Jul 11, 2011 | 17.62 | 17.74 | 17.47 | 17.57 | 1,996,759 | -0.28(-1.57%) |
Jul 08, 2011 | 17.82 | 17.89 | 17.76 | 17.85 | 1,679,050 | -0.05(-0.30%) |
Jul 07, 2011 | 18.01 | 18.07 | 17.87 | 17.90 | 2,002,026 | +0.00(+0.03%) |
Jul 06, 2011 | 18.04 | 18.06 | 17.86 | 17.89 | 1,526,573 | -0.12(-0.67%) |
Jul 05, 2011 | 18.14 | 18.20 | 18.00 | 18.01 | 1,126,088 | -0.20(-1.11%) |
Jul 01, 2011 | 18.06 | 18.24 | 17.97 | 18.22 | 979,036 | +0.11(+0.61%) |
Jun 30, 2011 | 17.93 | 18.12 | 17.93 | 18.11 | 1,067,266 | +0.24(+1.32%) |
Jun 29, 2011 | 17.80 | 17.93 | 17.75 | 17.87 | 1,996,136 | +0.24(+1.37%) |
Jun 28, 2011 | 17.63 | 17.74 | 17.59 | 17.63 | 982,656 | +0.04(+0.25%) |
Jun 27, 2011 | 17.27 | 17.66 | 17.21 | 17.59 | 1,143,541 | +0.27(+1.53%) |
Jun 24, 2011 | 17.51 | 17.55 | 17.27 | 17.32 | 2,446,277 | -0.19(-1.07%) |
Jun 23, 2011 | 17.59 | 17.59 | 17.32 | 17.51 | 2,336,801 | -0.27(-1.52%) |
Jun 22, 2011 | 17.79 | 17.93 | 17.75 | 17.78 | 1,274,217 | -0.09(-0.51%) |
Jun 21, 2011 | 18.01 | 18.02 | 17.82 | 17.87 | 1,439,100 | +0.05(+0.27%) |
Jun 20, 2011 | 17.84 | 17.88 | 17.79 | 17.82 | 834,933 | -0.05(-0.30%) |
Jun 17, 2011 | 17.89 | 17.99 | 17.82 | 17.87 | 1,286,973 | +0.09(+0.52%) |
Jun 16, 2011 | 17.62 | 17.86 | 17.61 | 17.78 | 1,482,996 | +0.06(+0.33%) |
Jun 15, 2011 | 17.85 | 17.93 | 17.70 | 17.72 | 2,070,181 | -0.31(-1.71%) |
Jun 14, 2011 | 17.86 | 18.06 | 17.84 | 18.03 | 1,324,271 | +0.32(+1.80%) |
Jun 13, 2011 | 17.70 | 17.87 | 17.67 | 17.72 | 1,227,946 | -0.06(-0.33%) |
Jun 10, 2011 | 18.05 | 18.12 | 17.69 | 17.77 | 1,195,443 | -0.31(-1.71%) |
Jun 09, 2011 | 18.05 | 18.12 | 17.98 | 18.08 | 878,732 | +0.07(+0.40%) |
Jun 08, 2011 | 17.99 | 18.09 | 17.94 | 18.01 | 1,099,024 | -0.14(-0.77%) |
Jun 07, 2011 | 18.21 | 18.39 | 18.11 | 18.15 | 1,324,057 | +0.02(+0.13%) |
Jun 06, 2011 | 18.21 | 18.31 | 18.08 | 18.12 | 1,779,091 | -0.11(-0.61%) |
Jun 03, 2011 | 18.21 | 18.32 | 18.03 | 18.24 | 1,565,499 | -0.15(-0.81%) |
May 24, 2011 | 18.36 | 18.45 | 18.23 | 18.39 | 1,370,959 | +0.13(+0.69%) |
May 23, 2011 | 18.32 | 18.45 | 18.24 | 18.26 | 1,493,802 | -0.25(-1.35%) |
May 20, 2011 | 18.58 | 18.65 | 18.48 | 18.51 | 1,263,307 | -0.18(-0.98%) |
May 19, 2011 | 18.71 | 18.76 | 18.54 | 18.69 | 1,642,039 | -0.03(-0.15%) |
May 18, 2011 | 18.68 | 18.73 | 18.55 | 18.72 | 976,671 | +0.03(+0.16%) |
May 17, 2011 | 18.53 | 18.70 | 18.48 | 18.69 | 1,179,411 | +0.13(+0.73%) |
May 16, 2011 | 18.59 | 18.69 | 18.45 | 18.56 | 948,188 | -0.06(-0.33%) |
May 13, 2011 | 18.75 | 18.81 | 18.49 | 18.62 | 989,750 | -0.15(-0.79%) |
May 12, 2011 | 18.69 | 18.79 | 18.55 | 18.77 | 1,584,148 | +0.02(+0.13%) |
May 11, 2011 | 18.97 | 19.02 | 18.67 | 18.75 | 1,114,114 | -0.22(-1.18%) |
May 10, 2011 | 18.91 | 18.97 | 18.81 | 18.97 | 791,235 | +0.13(+0.69%) |
May 09, 2011 | 18.87 | 18.90 | 18.71 | 18.84 | 1,639,589 | +0.03(+0.15%) |
May 06, 2011 | 18.92 | 19.06 | 18.73 | 18.81 | 1,374,936 | +0.05(+0.25%) |
May 05, 2011 | 18.83 | 18.95 | 18.70 | 18.76 | 1,437,488 | -0.26(-1.36%) |
May 04, 2011 | 18.97 | 19.06 | 18.77 | 19.02 | 1,510,508 | -0.02(-0.13%) |
May 03, 2011 | 19.18 | 19.22 | 18.86 | 19.05 | 1,273,513 | -0.22(-1.17%) |