Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.49 | 16.80 | 16.48 | 16.68 | 13,398,852 | +0.03(+0.17%) |
Jul 28, 2011 | 16.72 | 17.16 | 16.59 | 16.65 | 18,024,126 | +0.66(+4.14%) |
Jul 27, 2011 | 16.34 | 16.39 | 15.96 | 15.99 | 12,091,272 | -0.42(-2.58%) |
Jul 26, 2011 | 16.52 | 16.61 | 16.38 | 16.42 | 7,550,225 | -0.14(-0.87%) |
Jul 25, 2011 | 16.60 | 16.65 | 16.41 | 16.56 | 6,563,597 | -0.18(-1.06%) |
Jul 22, 2011 | 16.96 | 16.96 | 16.69 | 16.74 | 7,557,467 | -0.15(-0.88%) |
Jul 21, 2011 | 16.67 | 17.20 | 16.63 | 16.89 | 18,314,954 | +0.46(+2.80%) |
Jul 20, 2011 | 16.38 | 16.53 | 16.20 | 16.43 | 9,410,431 | +0.09(+0.58%) |
Jul 19, 2011 | 16.18 | 16.35 | 16.02 | 16.33 | 7,480,478 | +0.28(+1.71%) |
Jul 18, 2011 | 16.33 | 16.36 | 15.97 | 16.06 | 10,701,271 | -0.37(-2.25%) |
Jul 15, 2011 | 16.46 | 16.49 | 16.27 | 16.43 | 10,016,068 | +0.04(+0.22%) |
Jul 14, 2011 | 16.50 | 16.60 | 16.33 | 16.39 | 10,965,656 | -0.04(-0.22%) |
Jul 13, 2011 | 16.41 | 16.67 | 16.30 | 16.43 | 8,573,048 | +0.11(+0.64%) |
Jul 12, 2011 | 16.12 | 16.47 | 16.10 | 16.32 | 12,015,366 | +0.10(+0.63%) |
Jul 11, 2011 | 16.58 | 16.59 | 16.18 | 16.22 | 9,568,582 | -0.63(-3.72%) |
Jul 08, 2011 | 16.89 | 16.95 | 16.61 | 16.85 | 9,860,445 | -0.32(-1.88%) |
Jul 07, 2011 | 17.01 | 17.20 | 16.96 | 17.17 | 8,540,291 | +0.35(+2.09%) |
Jul 06, 2011 | 16.76 | 16.85 | 16.60 | 16.82 | 6,611,997 | -0.01(-0.04%) |
Jul 05, 2011 | 17.17 | 17.17 | 16.78 | 16.82 | 8,553,167 | -0.35(-2.07%) |
Jul 01, 2011 | 16.94 | 17.20 | 16.87 | 17.18 | 7,116,218 | +0.27(+1.61%) |
Jun 30, 2011 | 16.78 | 17.09 | 16.67 | 16.91 | 8,355,704 | +0.20(+1.21%) |
Jun 29, 2011 | 16.52 | 16.76 | 16.51 | 16.71 | 9,522,092 | +0.33(+2.04%) |
Jun 28, 2011 | 16.34 | 16.46 | 16.23 | 16.37 | 8,419,173 | +0.09(+0.56%) |
Jun 27, 2011 | 16.10 | 16.35 | 16.05 | 16.28 | 9,079,902 | +0.24(+1.47%) |
Jun 24, 2011 | 16.31 | 16.38 | 16.05 | 16.05 | 29,120,974 | -0.27(-1.67%) |
Jun 23, 2011 | 16.21 | 16.32 | 15.99 | 16.32 | 14,602,227 | -0.12(-0.71%) |
Jun 22, 2011 | 16.68 | 16.71 | 16.41 | 16.43 | 8,805,484 | -0.29(-1.71%) |
Jun 21, 2011 | 16.57 | 16.79 | 16.46 | 16.72 | 9,663,770 | +0.30(+1.81%) |
Jun 20, 2011 | 16.40 | 16.44 | 16.34 | 16.42 | 6,399,281 | +0.12(+0.71%) |
Jun 17, 2011 | 16.42 | 16.52 | 16.21 | 16.31 | 10,154,509 | +0.07(+0.45%) |
Jun 16, 2011 | 16.30 | 16.40 | 16.05 | 16.23 | 11,515,574 | -0.04(-0.27%) |
Jun 15, 2011 | 16.66 | 16.67 | 16.24 | 16.28 | 13,005,164 | -0.56(-3.33%) |
Jun 14, 2011 | 16.53 | 16.98 | 16.53 | 16.84 | 13,280,633 | +0.44(+2.67%) |
Jun 13, 2011 | 16.28 | 16.44 | 16.23 | 16.40 | 7,871,337 | +0.15(+0.94%) |
Jun 10, 2011 | 16.31 | 16.39 | 16.00 | 16.25 | 10,077,941 | -0.10(-0.62%) |
Jun 09, 2011 | 16.30 | 16.53 | 16.24 | 16.35 | 8,244,899 | +0.10(+0.60%) |
Jun 08, 2011 | 16.41 | 16.48 | 16.21 | 16.25 | 13,341,060 | -0.22(-1.34%) |
Jun 07, 2011 | 16.63 | 16.63 | 16.44 | 16.47 | 16,836,488 | -0.03(-0.15%) |
Jun 06, 2011 | 16.80 | 16.92 | 16.50 | 16.50 | 10,519,366 | -0.33(-1.98%) |
Jun 03, 2011 | 16.67 | 17.09 | 16.67 | 16.83 | 11,324,721 | -1.00(-5.61%) |
May 24, 2011 | 17.81 | 17.95 | 17.69 | 17.83 | 12,439,159 | +0.15(+0.84%) |
May 23, 2011 | 17.73 | 17.89 | 17.63 | 17.68 | 16,999,884 | -0.27(-1.51%) |
May 20, 2011 | 18.22 | 18.28 | 17.91 | 17.95 | 18,719,594 | -0.29(-1.57%) |
May 19, 2011 | 18.36 | 18.47 | 18.13 | 18.24 | 20,076,530 | -0.03(-0.18%) |
May 18, 2011 | 18.89 | 19.10 | 17.91 | 18.27 | 42,655,432 | -1.23(-6.31%) |
May 17, 2011 | 19.25 | 19.53 | 19.23 | 19.50 | 6,919,760 | +0.12(+0.60%) |
May 16, 2011 | 19.40 | 19.64 | 19.34 | 19.39 | 6,785,504 | -0.07(-0.35%) |
May 13, 2011 | 19.73 | 19.84 | 19.31 | 19.46 | 7,027,185 | -0.27(-1.35%) |
May 12, 2011 | 19.45 | 19.78 | 19.36 | 19.72 | 6,984,933 | +0.23(+1.20%) |
May 11, 2011 | 19.70 | 19.78 | 19.32 | 19.49 | 11,103,101 | -0.28(-1.40%) |
May 10, 2011 | 19.79 | 19.88 | 19.71 | 19.77 | 8,517,145 | +0.06(+0.33%) |
May 09, 2011 | 19.79 | 19.89 | 19.52 | 19.70 | 7,490,920 | -0.14(-0.71%) |
May 06, 2011 | 20.16 | 20.28 | 19.69 | 19.84 | 7,562,114 | -0.03(-0.14%) |
May 05, 2011 | 19.86 | 20.04 | 19.68 | 19.87 | 7,668,264 | -0.12(-0.61%) |
May 04, 2011 | 20.24 | 20.24 | 19.86 | 19.99 | 6,855,269 | -0.19(-0.95%) |
May 03, 2011 | 20.24 | 20.31 | 20.04 | 20.19 | 7,172,513 | -0.04(-0.20%) |