Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.28 | 16.59 | 16.28 | 16.50 | 2,678,471 | +0.12(+0.76%) |
Jul 28, 2011 | 16.63 | 16.63 | 16.36 | 16.38 | 1,437,385 | -0.33(-1.99%) |
Jul 27, 2011 | 16.86 | 16.98 | 16.70 | 16.71 | 2,308,138 | +0.09(+0.56%) |
Jul 26, 2011 | 16.58 | 16.75 | 16.58 | 16.62 | 1,693,983 | +0.16(+0.94%) |
Jul 25, 2011 | 16.50 | 16.51 | 16.36 | 16.46 | 1,496,752 | -0.11(-0.69%) |
Jul 22, 2011 | 16.52 | 16.59 | 16.43 | 16.58 | 807,812 | -0.01(-0.06%) |
Jul 21, 2011 | 16.47 | 16.67 | 16.40 | 16.59 | 1,620,660 | +0.21(+1.27%) |
Jul 20, 2011 | 16.29 | 16.53 | 16.28 | 16.38 | 1,565,910 | +0.10(+0.64%) |
Jul 19, 2011 | 16.18 | 16.34 | 16.17 | 16.28 | 2,750,624 | +0.21(+1.29%) |
Jul 18, 2011 | 16.12 | 16.18 | 15.98 | 16.07 | 1,850,067 | -0.07(-0.45%) |
Jul 15, 2011 | 16.31 | 16.47 | 16.11 | 16.14 | 2,044,911 | +0.02(+0.13%) |
Jul 14, 2011 | 16.26 | 16.31 | 16.09 | 16.12 | 2,039,447 | -0.11(-0.70%) |
Jul 13, 2011 | 16.16 | 16.29 | 16.13 | 16.23 | 2,296,928 | +0.07(+0.45%) |
Jul 12, 2011 | 15.85 | 16.25 | 15.85 | 16.16 | 6,911,625 | +0.35(+2.23%) |
Jul 11, 2011 | 16.42 | 16.55 | 15.77 | 15.81 | 7,442,562 | -0.75(-4.51%) |
Jul 08, 2011 | 17.41 | 17.45 | 16.38 | 16.55 | 8,770,724 | -1.11(-6.28%) |
Jul 07, 2011 | 18.63 | 18.63 | 17.42 | 17.66 | 5,364,041 | -1.08(-5.75%) |
Jul 06, 2011 | 19.12 | 19.16 | 18.66 | 18.74 | 1,819,662 | -0.59(-3.06%) |
Jul 05, 2011 | 19.42 | 19.52 | 19.29 | 19.33 | 861,167 | -0.12(-0.64%) |
Jul 01, 2011 | 19.18 | 19.47 | 19.05 | 19.46 | 1,249,769 | +0.07(+0.37%) |
Jun 30, 2011 | 18.76 | 19.45 | 18.76 | 19.39 | 2,449,011 | +0.70(+3.77%) |
Jun 29, 2011 | 18.72 | 18.77 | 18.62 | 18.68 | 1,005,955 | +0.05(+0.28%) |
Jun 28, 2011 | 18.46 | 18.65 | 18.45 | 18.63 | 1,199,076 | +0.06(+0.34%) |
Jun 27, 2011 | 18.29 | 18.62 | 18.24 | 18.57 | 1,729,226 | +0.08(+0.45%) |
Jun 24, 2011 | 18.45 | 18.61 | 18.43 | 18.48 | 747,622 | +0.09(+0.51%) |
Jun 23, 2011 | 18.16 | 18.39 | 18.16 | 18.39 | 771,010 | +0.04(+0.23%) |
Jun 22, 2011 | 18.44 | 18.60 | 18.32 | 18.35 | 1,283,061 | -0.17(-0.90%) |
Jun 21, 2011 | 18.25 | 18.51 | 18.22 | 18.51 | 1,499,030 | +0.46(+2.53%) |
Jun 20, 2011 | 18.10 | 18.10 | 18.00 | 18.06 | 976,358 | -0.08(-0.46%) |
Jun 17, 2011 | 18.13 | 18.40 | 18.10 | 18.14 | 2,339,340 | +0.15(+0.81%) |
Jun 16, 2011 | 18.09 | 18.18 | 17.96 | 18.00 | 1,149,953 | -0.05(-0.29%) |
Jun 15, 2011 | 18.32 | 18.35 | 18.05 | 18.05 | 1,099,408 | -0.31(-1.69%) |
Jun 14, 2011 | 18.47 | 18.47 | 18.33 | 18.36 | 1,455,894 | +0.03(+0.17%) |
Jun 13, 2011 | 18.47 | 18.52 | 18.30 | 18.33 | 747,274 | -0.01(-0.06%) |
Jun 10, 2011 | 18.51 | 18.61 | 18.33 | 18.34 | 1,236,627 | -0.33(-1.78%) |
Jun 09, 2011 | 18.70 | 18.74 | 18.59 | 18.67 | 1,631,992 | -0.12(-0.66%) |
Jun 08, 2011 | 18.68 | 18.98 | 18.68 | 18.79 | 1,923,126 | +0.00(+0.00%) |
Jun 07, 2011 | 18.71 | 18.97 | 18.56 | 18.79 | 1,740,356 | +0.24(+1.28%) |
Jun 06, 2011 | 18.71 | 18.86 | 18.55 | 18.56 | 1,193,838 | -0.26(-1.38%) |
Jun 03, 2011 | 18.79 | 18.97 | 18.77 | 18.81 | 1,287,661 | -0.53(-2.73%) |
May 24, 2011 | 19.44 | 19.46 | 19.28 | 19.34 | 4,233,215 | -0.08(-0.43%) |
May 23, 2011 | 20.11 | 20.11 | 19.37 | 19.43 | 2,938,042 | -0.82(-4.05%) |
May 20, 2011 | 20.33 | 20.37 | 20.12 | 20.25 | 810,755 | +0.13(+0.67%) |
May 19, 2011 | 20.40 | 20.77 | 20.08 | 20.11 | 810,725 | -0.27(-1.32%) |
May 18, 2011 | 20.08 | 20.47 | 20.04 | 20.38 | 1,684,080 | +0.38(+1.92%) |
May 17, 2011 | 20.01 | 20.21 | 19.94 | 20.00 | 1,357,830 | -0.05(-0.26%) |
May 16, 2011 | 20.77 | 21.03 | 20.05 | 20.05 | 1,193,346 | -0.02(-0.10%) |
May 13, 2011 | 20.45 | 20.45 | 19.87 | 20.07 | 1,140,479 | -0.18(-0.87%) |
May 12, 2011 | 20.23 | 20.32 | 19.97 | 20.25 | 1,389,015 | -0.01(-0.05%) |
May 11, 2011 | 20.33 | 20.54 | 20.19 | 20.26 | 1,567,329 | -0.27(-1.31%) |
May 10, 2011 | 20.57 | 20.66 | 20.43 | 20.53 | 1,484,260 | +0.00(+0.00%) |
May 09, 2011 | 20.29 | 20.60 | 20.28 | 20.53 | 2,161,523 | +0.11(+0.56%) |
May 06, 2011 | 20.21 | 20.48 | 20.21 | 20.41 | 1,573,992 | +0.23(+1.13%) |
May 05, 2011 | 19.88 | 20.27 | 19.70 | 20.18 | 1,516,372 | +0.10(+0.52%) |
May 04, 2011 | 19.84 | 20.11 | 19.73 | 20.08 | 1,203,475 | +0.28(+1.41%) |
May 03, 2011 | 19.80 | 20.15 | 19.80 | 19.80 | 1,305,106 | -0.02(-0.10%) |