Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.06 | 15.40 | 14.78 | 15.18 | 2,207,911 | -0.13(-0.85%) |
Jul 28, 2011 | 15.49 | 15.68 | 15.11 | 15.31 | 2,492,762 | -0.18(-1.16%) |
Jul 27, 2011 | 15.78 | 15.84 | 14.93 | 15.49 | 4,650,322 | -0.39(-2.46%) |
Jul 26, 2011 | 15.88 | 16.20 | 15.85 | 15.88 | 2,159,450 | -0.01(-0.06%) |
Jul 25, 2011 | 16.07 | 16.21 | 15.71 | 15.89 | 2,645,797 | -0.34(-2.09%) |
Jul 22, 2011 | 16.26 | 16.38 | 15.68 | 16.23 | 2,833,908 | +0.31(+1.95%) |
Jul 21, 2011 | 17.05 | 17.05 | 15.58 | 15.92 | 8,025,978 | -1.98(-11.06%) |
Jul 20, 2011 | 18.51 | 18.51 | 17.65 | 17.90 | 5,965,128 | +0.76(+4.43%) |
Jul 19, 2011 | 16.39 | 17.17 | 16.34 | 17.14 | 3,171,717 | +0.94(+5.80%) |
Jul 18, 2011 | 16.35 | 16.69 | 16.09 | 16.20 | 2,279,016 | -0.28(-1.70%) |
Jul 15, 2011 | 16.21 | 16.48 | 16.02 | 16.48 | 2,043,372 | +0.47(+2.94%) |
Jul 14, 2011 | 16.37 | 16.65 | 15.88 | 16.01 | 2,225,444 | -0.29(-1.78%) |
Jul 13, 2011 | 15.77 | 16.86 | 15.74 | 16.30 | 2,848,608 | +0.76(+4.89%) |
Jul 12, 2011 | 16.06 | 16.06 | 15.25 | 15.54 | 2,621,734 | -0.58(-3.60%) |
Jul 11, 2011 | 15.85 | 16.40 | 15.84 | 16.12 | 2,329,208 | +0.03(+0.19%) |
Jul 08, 2011 | 16.05 | 16.20 | 15.62 | 16.09 | 3,174,704 | -0.60(-3.59%) |
Jul 07, 2011 | 16.47 | 16.77 | 16.38 | 16.69 | 2,081,536 | +0.41(+2.52%) |
Jul 06, 2011 | 16.46 | 16.54 | 16.04 | 16.28 | 2,186,195 | -0.27(-1.63%) |
Jul 05, 2011 | 17.10 | 17.17 | 16.41 | 16.55 | 2,887,993 | -0.35(-2.07%) |
Jul 01, 2011 | 16.44 | 16.98 | 16.05 | 16.90 | 3,747,096 | +1.00(+6.29%) |
Jun 30, 2011 | 15.36 | 16.00 | 15.36 | 15.90 | 2,278,273 | +0.58(+3.79%) |
Jun 29, 2011 | 15.55 | 15.59 | 15.14 | 15.32 | 2,161,915 | -0.05(-0.33%) |
Jun 28, 2011 | 14.66 | 15.38 | 14.66 | 15.37 | 3,102,297 | +0.78(+5.35%) |
Jun 27, 2011 | 14.42 | 14.71 | 14.04 | 14.59 | 1,850,675 | +0.40(+2.82%) |
Jun 24, 2011 | 14.65 | 14.84 | 14.13 | 14.19 | 2,052,496 | -0.41(-2.81%) |
Jun 23, 2011 | 13.85 | 14.64 | 13.62 | 14.60 | 2,289,190 | +0.55(+3.91%) |
Jun 22, 2011 | 14.29 | 14.35 | 14.04 | 14.05 | 1,575,898 | -0.35(-2.43%) |
Jun 21, 2011 | 13.57 | 14.40 | 13.51 | 14.40 | 2,635,574 | +0.91(+6.75%) |
Jun 20, 2011 | 13.56 | 13.70 | 13.13 | 13.49 | 2,464,632 | -0.02(-0.15%) |
Jun 17, 2011 | 13.84 | 14.09 | 13.42 | 13.51 | 2,222,466 | -0.12(-0.88%) |
Jun 16, 2011 | 13.72 | 13.95 | 13.39 | 13.63 | 1,811,976 | -0.08(-0.58%) |
Jun 15, 2011 | 13.99 | 14.20 | 13.66 | 13.71 | 1,886,033 | -0.42(-2.97%) |
Jun 14, 2011 | 13.76 | 14.22 | 13.74 | 14.13 | 1,961,782 | +0.66(+4.90%) |
Jun 13, 2011 | 14.10 | 14.15 | 13.38 | 13.47 | 2,263,126 | -0.62(-4.40%) |
Jun 10, 2011 | 14.14 | 14.24 | 13.90 | 14.09 | 1,809,868 | -0.13(-0.91%) |
Jun 09, 2011 | 14.10 | 14.49 | 14.08 | 14.22 | 2,175,496 | +0.14(+0.99%) |
Jun 08, 2011 | 15.08 | 15.08 | 13.88 | 14.08 | 5,088,363 | -1.08(-7.12%) |
Jun 07, 2011 | 15.35 | 15.50 | 15.08 | 15.16 | 1,391,902 | +0.00(+0.00%) |
Jun 06, 2011 | 15.67 | 15.72 | 15.12 | 15.16 | 1,983,484 | -0.39(-2.51%) |
Jun 03, 2011 | 15.75 | 15.97 | 15.55 | 15.55 | 2,067,622 | -0.15(-0.96%) |
May 24, 2011 | 15.84 | 15.98 | 15.66 | 15.70 | 1,899,559 | -0.11(-0.70%) |
May 23, 2011 | 15.87 | 16.03 | 15.70 | 15.81 | 2,545,918 | -0.14(-0.88%) |
May 20, 2011 | 15.93 | 16.08 | 15.81 | 15.95 | 2,227,089 | -0.07(-0.41%) |
May 19, 2011 | 16.02 | 16.17 | 15.82 | 16.02 | 2,435,939 | +0.13(+0.85%) |
May 18, 2011 | 16.07 | 16.34 | 15.76 | 15.88 | 3,215,673 | -0.11(-0.69%) |
May 17, 2011 | 15.80 | 16.17 | 15.75 | 15.99 | 3,642,945 | +0.10(+0.63%) |
May 16, 2011 | 16.32 | 16.35 | 15.89 | 15.89 | 4,004,233 | -0.52(-3.20%) |
May 13, 2011 | 16.30 | 17.68 | 16.11 | 16.41 | 5,901,884 | +0.16(+1.02%) |
May 12, 2011 | 15.96 | 16.46 | 15.72 | 16.25 | 2,390,979 | +0.14(+0.87%) |
May 11, 2011 | 16.30 | 16.56 | 15.99 | 16.11 | 2,688,286 | -0.22(-1.35%) |
May 10, 2011 | 16.30 | 16.39 | 16.11 | 16.33 | 1,988,727 | +0.15(+0.93%) |
May 09, 2011 | 16.43 | 16.49 | 16.09 | 16.18 | 3,248,907 | -0.31(-1.88%) |
May 06, 2011 | 16.43 | 16.55 | 16.18 | 16.49 | 12,067,272 | +0.34(+2.11%) |
May 05, 2011 | 16.08 | 16.49 | 16.01 | 16.15 | 3,084,904 | -0.06(-0.37%) |
May 04, 2011 | 16.10 | 16.37 | 15.92 | 16.21 | 2,909,178 | +0.01(+0.06%) |
May 03, 2011 | 16.32 | 16.41 | 15.98 | 16.20 | 4,583,953 | +0.27(+1.69%) |