Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.32 | 19.59 | 19.13 | 19.40 | 6,733,742 | -0.04(-0.22%) |
Jul 28, 2011 | 19.18 | 19.65 | 19.18 | 19.45 | 5,323,427 | +0.34(+1.76%) |
Jul 27, 2011 | 19.40 | 19.47 | 18.99 | 19.11 | 6,447,858 | -0.43(-2.20%) |
Jul 26, 2011 | 19.77 | 19.77 | 19.48 | 19.54 | 5,816,433 | -0.24(-1.22%) |
Jul 25, 2011 | 19.87 | 19.98 | 19.67 | 19.78 | 5,510,210 | -0.24(-1.19%) |
Jul 22, 2011 | 20.10 | 20.14 | 20.00 | 20.02 | 6,332,830 | -0.09(-0.45%) |
Jul 21, 2011 | 19.89 | 21.81 | 19.71 | 20.11 | 15,611,377 | +1.10(+5.78%) |
Jul 20, 2011 | 19.22 | 19.26 | 18.88 | 19.01 | 6,257,902 | -0.16(-0.84%) |
Jul 19, 2011 | 18.88 | 19.18 | 18.85 | 19.17 | 8,250,092 | +0.43(+2.27%) |
Jul 18, 2011 | 18.60 | 18.93 | 18.57 | 18.75 | 13,447,386 | +0.17(+0.89%) |
Jul 15, 2011 | 18.96 | 18.96 | 18.54 | 18.58 | 9,621,583 | -0.33(-1.76%) |
Jul 14, 2011 | 19.19 | 19.19 | 18.72 | 18.91 | 9,311,947 | -0.19(-1.00%) |
Jul 13, 2011 | 19.23 | 19.45 | 19.01 | 19.11 | 11,127,966 | -0.01(-0.05%) |
Jul 12, 2011 | 18.89 | 19.41 | 18.76 | 19.12 | 9,010,462 | +0.24(+1.29%) |
Jul 11, 2011 | 18.62 | 19.02 | 18.59 | 18.87 | 7,695,383 | +0.05(+0.25%) |
Jul 08, 2011 | 18.63 | 18.83 | 18.58 | 18.83 | 3,885,549 | -0.04(-0.23%) |
Jul 07, 2011 | 18.60 | 18.90 | 18.59 | 18.87 | 5,844,428 | +0.39(+2.12%) |
Jul 06, 2011 | 18.34 | 18.56 | 18.27 | 18.48 | 2,797,956 | +0.02(+0.11%) |
Jul 05, 2011 | 18.49 | 18.60 | 18.31 | 18.46 | 3,463,805 | -0.05(-0.28%) |
Jul 01, 2011 | 17.96 | 18.54 | 17.96 | 18.51 | 4,780,123 | +0.47(+2.63%) |
Jun 30, 2011 | 17.90 | 18.23 | 17.84 | 18.04 | 4,936,311 | +0.16(+0.87%) |
Jun 29, 2011 | 17.82 | 17.97 | 17.66 | 17.88 | 4,439,169 | +0.12(+0.66%) |
Jun 28, 2011 | 17.53 | 17.76 | 17.51 | 17.76 | 3,940,505 | +0.31(+1.78%) |
Jun 27, 2011 | 17.44 | 17.65 | 17.38 | 17.45 | 4,647,116 | -0.02(-0.10%) |
Jun 24, 2011 | 17.42 | 17.55 | 17.27 | 17.47 | 8,051,716 | +0.11(+0.64%) |
Jun 23, 2011 | 17.19 | 17.39 | 17.03 | 17.36 | 4,665,090 | -0.01(-0.05%) |
Jun 22, 2011 | 17.52 | 17.64 | 17.35 | 17.36 | 4,441,439 | -0.17(-0.97%) |
Jun 21, 2011 | 17.42 | 17.76 | 17.42 | 17.53 | 6,272,457 | +0.10(+0.60%) |
Jun 20, 2011 | 17.46 | 17.52 | 17.39 | 17.43 | 6,592,578 | +0.35(+2.05%) |
Jun 17, 2011 | 16.92 | 17.34 | 16.92 | 17.08 | 9,947,869 | +0.31(+1.82%) |
Jun 16, 2011 | 16.74 | 16.81 | 16.48 | 16.77 | 8,846,576 | +0.02(+0.12%) |
Jun 15, 2011 | 16.79 | 16.90 | 16.66 | 16.75 | 7,035,968 | -0.16(-0.93%) |
Jun 14, 2011 | 17.05 | 17.11 | 16.76 | 16.91 | 7,750,380 | +0.13(+0.77%) |
Jun 13, 2011 | 17.12 | 17.36 | 16.67 | 16.78 | 25,339,646 | +1.53(+10.03%) |
Jun 10, 2011 | 15.45 | 15.57 | 15.22 | 15.25 | 7,197,555 | -0.23(-1.50%) |
Jun 09, 2011 | 15.32 | 15.61 | 15.29 | 15.48 | 6,926,683 | +0.24(+1.56%) |
Jun 08, 2011 | 15.44 | 15.46 | 15.22 | 15.25 | 5,666,530 | -0.25(-1.59%) |
Jun 07, 2011 | 15.56 | 15.70 | 15.48 | 15.49 | 5,649,873 | -0.00(-0.02%) |
Jun 06, 2011 | 15.63 | 15.72 | 15.48 | 15.50 | 3,843,710 | -0.18(-1.17%) |
Jun 03, 2011 | 15.68 | 15.96 | 15.64 | 15.68 | 3,384,654 | -0.42(-2.61%) |
May 24, 2011 | 16.12 | 16.23 | 16.04 | 16.10 | 3,426,576 | +0.01(+0.05%) |
May 23, 2011 | 15.94 | 16.18 | 15.91 | 16.09 | 5,464,306 | +0.01(+0.07%) |
May 20, 2011 | 16.72 | 16.77 | 15.97 | 16.08 | 10,865,402 | -0.78(-4.65%) |
May 19, 2011 | 16.77 | 16.89 | 16.68 | 16.86 | 3,051,110 | +0.10(+0.58%) |
May 18, 2011 | 16.61 | 16.77 | 16.48 | 16.77 | 2,275,739 | +0.23(+1.37%) |
May 17, 2011 | 16.58 | 16.68 | 16.40 | 16.54 | 3,437,151 | -0.07(-0.43%) |
May 16, 2011 | 16.64 | 16.74 | 16.59 | 16.61 | 2,901,243 | -0.06(-0.36%) |
May 13, 2011 | 16.88 | 16.92 | 16.63 | 16.67 | 3,264,134 | -0.22(-1.30%) |
May 12, 2011 | 16.51 | 16.91 | 16.41 | 16.89 | 5,687,959 | +0.41(+2.46%) |
May 11, 2011 | 16.61 | 16.63 | 16.39 | 16.48 | 3,599,181 | -0.10(-0.61%) |
May 10, 2011 | 16.49 | 16.64 | 16.47 | 16.58 | 3,245,548 | +0.10(+0.60%) |
May 09, 2011 | 16.50 | 16.61 | 16.45 | 16.49 | 3,906,860 | +0.03(+0.17%) |
May 06, 2011 | 16.66 | 16.74 | 16.43 | 16.46 | 6,122,594 | -0.13(-0.81%) |
May 05, 2011 | 16.27 | 16.66 | 16.16 | 16.59 | 8,752,087 | +0.27(+1.64%) |
May 04, 2011 | 16.30 | 16.44 | 16.12 | 16.32 | 6,247,138 | -0.00(-0.03%) |
May 03, 2011 | 16.46 | 16.66 | 16.22 | 16.33 | 7,714,854 | -0.18(-1.07%) |