Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.58 | 16.90 | 16.58 | 16.78 | 13,322,453 | +0.03(+0.17%) |
Jul 28, 2011 | 16.81 | 17.26 | 16.69 | 16.75 | 17,921,354 | +0.67(+4.14%) |
Jul 27, 2011 | 16.44 | 16.48 | 16.05 | 16.08 | 12,022,329 | -0.43(-2.58%) |
Jul 26, 2011 | 16.62 | 16.70 | 16.48 | 16.51 | 7,507,174 | -0.15(-0.87%) |
Jul 25, 2011 | 16.69 | 16.74 | 16.50 | 16.66 | 6,526,172 | -0.18(-1.06%) |
Jul 22, 2011 | 17.05 | 17.05 | 16.79 | 16.83 | 7,514,375 | -0.15(-0.88%) |
Jul 21, 2011 | 16.77 | 17.30 | 16.73 | 16.98 | 18,210,524 | +0.46(+2.80%) |
Jul 20, 2011 | 16.47 | 16.63 | 16.29 | 16.52 | 9,356,774 | +0.09(+0.58%) |
Jul 19, 2011 | 16.27 | 16.45 | 16.11 | 16.43 | 7,437,825 | +0.28(+1.71%) |
Jul 18, 2011 | 16.42 | 16.46 | 16.07 | 16.15 | 10,640,254 | -0.37(-2.25%) |
Jul 15, 2011 | 16.55 | 16.59 | 16.37 | 16.52 | 9,958,957 | +0.04(+0.22%) |
Jul 14, 2011 | 16.59 | 16.70 | 16.43 | 16.48 | 10,903,131 | -0.04(-0.22%) |
Jul 13, 2011 | 16.50 | 16.76 | 16.39 | 16.52 | 8,524,165 | +0.11(+0.64%) |
Jul 12, 2011 | 16.21 | 16.57 | 16.19 | 16.41 | 11,946,856 | +0.10(+0.63%) |
Jul 11, 2011 | 16.67 | 16.68 | 16.27 | 16.31 | 9,514,023 | -0.63(-3.72%) |
Jul 08, 2011 | 16.98 | 17.05 | 16.71 | 16.94 | 9,804,222 | -0.32(-1.88%) |
Jul 07, 2011 | 17.10 | 17.30 | 17.05 | 17.27 | 8,491,595 | +0.35(+2.09%) |
Jul 06, 2011 | 16.85 | 16.95 | 16.70 | 16.91 | 6,574,296 | -0.01(-0.04%) |
Jul 05, 2011 | 17.27 | 17.27 | 16.88 | 16.92 | 8,504,398 | -0.36(-2.07%) |
Jul 01, 2011 | 17.04 | 17.30 | 16.96 | 17.28 | 7,075,642 | +0.27(+1.61%) |
Jun 30, 2011 | 16.88 | 17.19 | 16.76 | 17.00 | 8,308,061 | +0.20(+1.21%) |
Jun 29, 2011 | 16.62 | 16.86 | 16.60 | 16.80 | 9,467,798 | +0.34(+2.04%) |
Jun 28, 2011 | 16.44 | 16.55 | 16.32 | 16.47 | 8,371,168 | +0.09(+0.56%) |
Jun 27, 2011 | 16.20 | 16.44 | 16.15 | 16.37 | 9,028,129 | +0.24(+1.47%) |
Jun 24, 2011 | 16.41 | 16.47 | 16.14 | 16.14 | 28,954,930 | -0.27(-1.67%) |
Jun 23, 2011 | 16.30 | 16.42 | 16.08 | 16.41 | 14,518,966 | -0.12(-0.70%) |
Jun 22, 2011 | 16.78 | 16.81 | 16.51 | 16.53 | 8,755,276 | -0.29(-1.71%) |
Jun 21, 2011 | 16.66 | 16.88 | 16.56 | 16.82 | 9,608,668 | +0.30(+1.81%) |
Jun 20, 2011 | 16.50 | 16.54 | 16.43 | 16.52 | 6,362,793 | +0.12(+0.71%) |
Jun 17, 2011 | 16.51 | 16.61 | 16.30 | 16.40 | 10,096,609 | +0.07(+0.45%) |
Jun 16, 2011 | 16.39 | 16.49 | 16.14 | 16.33 | 11,449,913 | -0.04(-0.27%) |
Jun 15, 2011 | 16.75 | 16.77 | 16.33 | 16.37 | 12,931,010 | -0.56(-3.33%) |
Jun 14, 2011 | 16.62 | 17.08 | 16.62 | 16.94 | 13,204,908 | +0.44(+2.67%) |
Jun 13, 2011 | 16.37 | 16.54 | 16.32 | 16.49 | 7,826,455 | +0.15(+0.94%) |
Jun 10, 2011 | 16.40 | 16.48 | 16.09 | 16.34 | 10,020,477 | -0.10(-0.62%) |
Jun 09, 2011 | 16.40 | 16.63 | 16.33 | 16.44 | 8,197,887 | +0.10(+0.60%) |
Jun 08, 2011 | 16.50 | 16.58 | 16.30 | 16.35 | 13,264,990 | -0.22(-1.34%) |
Jun 07, 2011 | 16.72 | 16.72 | 16.53 | 16.57 | 16,740,488 | -0.03(-0.15%) |
Jun 06, 2011 | 16.89 | 17.01 | 16.59 | 16.59 | 10,459,386 | -0.34(-1.98%) |
Jun 03, 2011 | 16.76 | 17.19 | 16.76 | 16.93 | 11,260,149 | -1.01(-5.61%) |
May 24, 2011 | 17.91 | 18.05 | 17.79 | 17.93 | 12,368,232 | +0.15(+0.84%) |
May 23, 2011 | 17.84 | 17.99 | 17.73 | 17.78 | 16,902,954 | -0.27(-1.51%) |
May 20, 2011 | 18.32 | 18.39 | 18.01 | 18.06 | 18,612,858 | -0.29(-1.57%) |
May 19, 2011 | 18.46 | 18.57 | 18.24 | 18.35 | 19,962,056 | -0.03(-0.18%) |
May 18, 2011 | 18.99 | 19.21 | 18.02 | 18.38 | 42,412,216 | -1.24(-6.31%) |
May 17, 2011 | 19.36 | 19.65 | 19.34 | 19.62 | 6,880,304 | +0.12(+0.60%) |
May 16, 2011 | 19.51 | 19.75 | 19.45 | 19.50 | 6,746,814 | -0.07(-0.35%) |
May 13, 2011 | 19.84 | 19.95 | 19.42 | 19.57 | 6,987,116 | -0.27(-1.35%) |
May 12, 2011 | 19.56 | 19.89 | 19.47 | 19.84 | 6,945,106 | +0.24(+1.20%) |
May 11, 2011 | 19.81 | 19.90 | 19.44 | 19.60 | 11,039,792 | -0.28(-1.40%) |
May 10, 2011 | 19.90 | 20.00 | 19.83 | 19.88 | 8,468,581 | +0.07(+0.33%) |
May 09, 2011 | 19.90 | 20.01 | 19.63 | 19.82 | 7,448,207 | -0.14(-0.71%) |
May 06, 2011 | 20.28 | 20.40 | 19.80 | 19.96 | 7,518,995 | -0.03(-0.14%) |
May 05, 2011 | 19.97 | 20.16 | 19.79 | 19.99 | 7,624,540 | -0.12(-0.61%) |
May 04, 2011 | 20.35 | 20.35 | 19.98 | 20.11 | 6,816,180 | -0.19(-0.95%) |
May 03, 2011 | 20.36 | 20.43 | 20.16 | 20.30 | 7,131,616 | -0.04(-0.20%) |