Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.19 | 17.19 | 16.85 | 17.06 | 54,436,964 | -0.24(-1.37%) |
Jul 28, 2011 | 17.23 | 17.40 | 17.16 | 17.29 | 24,944,128 | +0.03(+0.15%) |
Jul 27, 2011 | 17.42 | 17.45 | 17.17 | 17.27 | 34,925,932 | -0.37(-2.12%) |
Jul 26, 2011 | 17.71 | 17.74 | 17.52 | 17.64 | 23,492,958 | +0.02(+0.09%) |
Jul 25, 2011 | 17.51 | 17.71 | 17.43 | 17.62 | 18,946,284 | +0.07(+0.42%) |
Jul 22, 2011 | 17.56 | 17.60 | 17.36 | 17.55 | 19,233,468 | +0.03(+0.15%) |
Jul 21, 2011 | 17.39 | 17.63 | 17.27 | 17.52 | 30,654,348 | +0.18(+1.06%) |
Jul 20, 2011 | 17.25 | 17.36 | 17.11 | 17.34 | 31,213,952 | +0.07(+0.40%) |
Jul 19, 2011 | 17.18 | 17.29 | 17.06 | 17.27 | 30,327,514 | +0.27(+1.61%) |
Jul 18, 2011 | 16.87 | 17.08 | 16.84 | 17.00 | 24,582,526 | -0.06(-0.34%) |
Jul 15, 2011 | 17.06 | 17.08 | 16.88 | 17.06 | 23,746,934 | +0.12(+0.71%) |
Jul 14, 2011 | 17.31 | 17.34 | 16.87 | 16.94 | 31,989,162 | -0.35(-2.04%) |
Jul 13, 2011 | 17.22 | 17.47 | 17.10 | 17.29 | 32,873,350 | +0.21(+1.23%) |
Jul 12, 2011 | 16.90 | 17.28 | 16.89 | 17.08 | 29,670,178 | +0.06(+0.34%) |
Jul 11, 2011 | 17.10 | 17.11 | 16.92 | 17.02 | 27,857,380 | -0.40(-2.29%) |
Jul 08, 2011 | 17.33 | 17.44 | 17.23 | 17.42 | 24,875,748 | -0.12(-0.66%) |
Jul 07, 2011 | 17.51 | 17.66 | 17.46 | 17.53 | 29,847,556 | +0.25(+1.43%) |
Jul 06, 2011 | 17.29 | 17.38 | 17.15 | 17.29 | 26,297,582 | -0.14(-0.78%) |
Jul 05, 2011 | 17.52 | 17.59 | 17.36 | 17.42 | 27,513,742 | -0.15(-0.87%) |
Jul 01, 2011 | 17.09 | 17.63 | 16.96 | 17.58 | 47,305,696 | +0.78(+4.63%) |
Jun 30, 2011 | 16.71 | 16.84 | 16.64 | 16.80 | 23,491,210 | +0.20(+1.20%) |
Jun 29, 2011 | 16.51 | 16.67 | 16.41 | 16.60 | 26,361,458 | +0.13(+0.77%) |
Jun 28, 2011 | 16.22 | 16.49 | 16.18 | 16.47 | 21,574,558 | +0.34(+2.12%) |
Jun 27, 2011 | 16.06 | 16.21 | 15.97 | 16.13 | 22,410,178 | +0.01(+0.07%) |
Jun 24, 2011 | 16.29 | 16.31 | 16.08 | 16.12 | 18,606,718 | -0.04(-0.26%) |
Jun 23, 2011 | 15.87 | 16.18 | 15.79 | 16.16 | 20,632,024 | +0.00(+0.00%) |
Jun 22, 2011 | 16.07 | 16.39 | 16.05 | 16.16 | 27,874,930 | +0.04(+0.26%) |
Jun 21, 2011 | 16.08 | 16.27 | 16.00 | 16.12 | 28,038,554 | +0.25(+1.56%) |
Jun 20, 2011 | 15.96 | 15.98 | 15.86 | 15.87 | 22,060,014 | +0.17(+1.11%) |
Jun 17, 2011 | 15.78 | 15.81 | 15.53 | 15.70 | 28,874,706 | +0.02(+0.10%) |
Jun 16, 2011 | 15.72 | 15.89 | 15.47 | 15.68 | 33,316,854 | -0.22(-1.36%) |
Jun 15, 2011 | 15.82 | 15.96 | 15.73 | 15.90 | 30,340,250 | -0.27(-1.69%) |
Jun 14, 2011 | 16.15 | 16.21 | 16.01 | 16.17 | 24,746,740 | +0.16(+1.02%) |
Jun 13, 2011 | 16.26 | 16.31 | 15.99 | 16.01 | 24,829,248 | -0.25(-1.52%) |
Jun 10, 2011 | 16.43 | 16.47 | 16.14 | 16.26 | 24,865,430 | -0.25(-1.53%) |
Jun 09, 2011 | 16.31 | 16.60 | 16.30 | 16.51 | 20,752,118 | +0.12(+0.74%) |
Jun 08, 2011 | 16.38 | 16.46 | 16.25 | 16.39 | 21,452,394 | -0.01(-0.06%) |
Jun 07, 2011 | 16.59 | 16.67 | 16.38 | 16.40 | 29,725,912 | -0.04(-0.22%) |
Jun 06, 2011 | 16.62 | 16.66 | 16.38 | 16.44 | 19,857,060 | -0.23(-1.39%) |
Jun 03, 2011 | 16.52 | 16.80 | 16.50 | 16.67 | 34,189,716 | +0.52(+3.19%) |
May 24, 2011 | 16.15 | 16.21 | 16.01 | 16.15 | 33,108,962 | +0.27(+1.69%) |
May 23, 2011 | 15.57 | 15.90 | 15.52 | 15.88 | 30,744,366 | -0.11(-0.66%) |
May 20, 2011 | 16.10 | 16.15 | 15.82 | 15.99 | 38,210,772 | -0.02(-0.13%) |
May 19, 2011 | 16.09 | 16.15 | 15.92 | 16.01 | 37,287,864 | +0.07(+0.43%) |
May 18, 2011 | 15.87 | 16.05 | 15.77 | 15.94 | 34,195,920 | +0.24(+1.54%) |
May 17, 2011 | 15.43 | 15.81 | 15.35 | 15.70 | 39,710,096 | +0.24(+1.56%) |
May 16, 2011 | 15.52 | 15.92 | 15.45 | 15.46 | 45,046,568 | -0.15(-0.98%) |
May 13, 2011 | 15.79 | 15.87 | 15.39 | 15.61 | 46,701,116 | -0.33(-2.05%) |
May 12, 2011 | 15.75 | 16.11 | 15.47 | 15.94 | 49,130,948 | -0.02(-0.10%) |
May 11, 2011 | 16.25 | 16.28 | 15.83 | 15.95 | 47,685,488 | -0.59(-3.59%) |
May 10, 2011 | 16.57 | 16.59 | 16.38 | 16.55 | 25,978,052 | +0.08(+0.48%) |
May 09, 2011 | 16.31 | 16.52 | 16.18 | 16.47 | 30,630,246 | +0.16(+0.97%) |
May 06, 2011 | 16.52 | 16.67 | 16.21 | 16.31 | 41,575,348 | +0.06(+0.36%) |
May 05, 2011 | 16.19 | 16.45 | 16.04 | 16.25 | 47,239,972 | +0.01(+0.03%) |
May 04, 2011 | 16.74 | 16.81 | 16.20 | 16.25 | 67,675,984 | -0.58(-3.44%) |
May 03, 2011 | 16.98 | 17.06 | 16.76 | 16.82 | 42,360,740 | -0.45(-2.62%) |