Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2011 | 17.01 | 16.85 | 16.85 | 16.85 | 700 | +0.23(+1.38%) |
Jul 27, 2011 | 17.08 | 17.12 | 16.62 | 16.62 | 800 | -0.53(-3.09%) |
Jul 26, 2011 | 17.11 | 17.21 | 17.11 | 17.15 | 3,618 | +0.17(+1.00%) |
Jul 25, 2011 | 17.30 | 17.30 | 16.84 | 16.98 | 2,914 | -0.35(-2.02%) |
Jul 22, 2011 | 17.33 | 17.33 | 17.33 | 17.33 | 200 | -0.22(-1.25%) |
Jul 21, 2011 | 16.94 | 17.96 | 16.94 | 17.55 | 9,365 | +0.67(+3.97%) |
Jul 20, 2011 | 16.77 | 16.98 | 16.74 | 16.88 | 3,994 | +0.10(+0.60%) |
Jul 19, 2011 | 16.65 | 16.98 | 16.65 | 16.78 | 800 | +0.15(+0.90%) |
Jul 18, 2011 | 16.79 | 16.95 | 16.63 | 16.63 | 4,007 | -0.10(-0.60%) |
Jul 15, 2011 | 16.50 | 16.80 | 16.45 | 16.73 | 8,850 | +0.06(+0.36%) |
Jul 14, 2011 | 16.46 | 16.67 | 16.46 | 16.67 | 2,200 | -0.13(-0.77%) |
Jul 13, 2011 | 16.75 | 16.80 | 16.48 | 16.80 | 4,372 | +0.40(+2.44%) |
Jul 12, 2011 | 16.44 | 16.67 | 16.40 | 16.40 | 14,100 | -0.10(-0.61%) |
Jul 11, 2011 | 16.50 | 16.80 | 16.40 | 16.50 | 7,193 | -0.08(-0.48%) |
Jul 08, 2011 | 16.56 | 16.88 | 16.44 | 16.58 | 5,182 | +0.08(+0.52%) |
Jul 07, 2011 | 16.50 | 16.50 | 16.07 | 16.50 | 2,671 | +0.16(+0.95%) |
Jul 06, 2011 | 15.92 | 16.53 | 15.75 | 16.34 | 5,200 | +0.39(+2.45%) |
Jul 05, 2011 | 15.91 | 15.95 | 15.81 | 15.95 | 1,730 | +0.16(+1.01%) |
Jul 01, 2011 | 15.86 | 15.86 | 15.58 | 15.79 | 2,087 | +0.04(+0.25%) |
Jun 30, 2011 | 15.67 | 16.81 | 15.64 | 15.75 | 2,800 | +0.17(+1.09%) |
Jun 29, 2011 | 15.73 | 15.73 | 15.55 | 15.58 | 2,351 | -0.12(-0.76%) |
Jun 28, 2011 | 15.60 | 15.70 | 15.60 | 15.70 | 400 | +0.02(+0.13%) |
Jun 27, 2011 | 16.00 | 16.11 | 15.50 | 15.68 | 2,799 | -0.30(-1.88%) |
Jun 24, 2011 | 15.50 | 15.98 | 15.50 | 15.98 | 2,106 | +0.08(+0.50%) |
Jun 23, 2011 | 15.86 | 15.90 | 15.81 | 15.90 | 2,064 | +0.05(+0.32%) |
Jun 22, 2011 | 15.51 | 15.96 | 15.51 | 15.85 | 2,114 | +0.19(+1.21%) |
Jun 21, 2011 | 15.50 | 15.67 | 15.50 | 15.66 | 1,452 | +0.21(+1.36%) |
Jun 20, 2011 | 15.55 | 15.55 | 15.45 | 15.45 | 621 | +0.04(+0.26%) |
Jun 17, 2011 | 16.03 | 16.16 | 14.90 | 15.41 | 7,077 | -0.84(-5.17%) |
Jun 16, 2011 | 16.12 | 16.33 | 16.10 | 16.25 | 4,002 | -0.04(-0.25%) |
Jun 15, 2011 | 16.29 | 16.29 | 16.29 | 16.29 | 100 | +0.03(+0.18%) |
Jun 14, 2011 | 16.24 | 16.35 | 16.00 | 16.26 | 1,951 | +0.00(+0.00%) |
Jun 13, 2011 | 16.26 | 16.59 | 16.10 | 16.26 | 6,218 | +0.16(+0.99%) |
Jun 10, 2011 | 16.58 | 16.59 | 16.10 | 16.10 | 2,550 | -0.56(-3.36%) |
Jun 09, 2011 | 16.90 | 16.90 | 16.51 | 16.66 | 1,100 | -0.22(-1.30%) |
Jun 08, 2011 | 17.04 | 17.04 | 16.50 | 16.88 | 1,858 | +0.16(+0.96%) |
Jun 07, 2011 | 16.97 | 16.97 | 16.72 | 16.72 | 700 | +0.16(+0.98%) |
Jun 06, 2011 | 16.76 | 16.78 | 16.50 | 16.56 | 1,996 | -0.20(-1.21%) |
Jun 03, 2011 | 16.97 | 16.97 | 16.76 | 16.76 | 550 | +0.06(+0.36%) |
May 24, 2011 | 16.62 | 17.00 | 16.62 | 16.70 | 3,776 | -0.38(-2.22%) |
May 23, 2011 | 17.00 | 17.08 | 17.00 | 17.08 | 460 | +0.08(+0.47%) |
May 20, 2011 | 16.74 | 17.09 | 16.74 | 17.00 | 832 | +0.05(+0.29%) |
May 19, 2011 | 16.95 | 16.95 | 16.95 | 16.95 | 100 | +0.06(+0.36%) |
May 18, 2011 | 17.00 | 17.00 | 16.89 | 16.89 | 300 | -0.13(-0.76%) |
May 17, 2011 | 16.93 | 17.10 | 16.93 | 17.02 | 3,380 | +0.15(+0.89%) |
May 16, 2011 | 17.00 | 17.00 | 16.67 | 16.87 | 2,474 | -0.13(-0.76%) |
May 13, 2011 | 17.95 | 17.95 | 16.98 | 17.00 | 5,492 | -0.95(-5.29%) |
May 12, 2011 | 17.73 | 17.95 | 17.73 | 17.95 | 200 | +0.11(+0.62%) |
May 11, 2011 | 17.50 | 17.95 | 17.50 | 17.84 | 1,600 | +0.34(+1.94%) |
May 10, 2011 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | -0.05(-0.28%) |
May 09, 2011 | 17.90 | 17.90 | 16.94 | 17.55 | 2,728 | -0.43(-2.40%) |
May 06, 2011 | 17.66 | 18.34 | 17.66 | 17.98 | 1,630 | +0.25(+1.41%) |
May 05, 2011 | 17.70 | 17.74 | 17.38 | 17.73 | 850 | -0.03(-0.17%) |
May 04, 2011 | 18.73 | 18.73 | 17.76 | 17.76 | 1,825 | -0.48(-2.63%) |
May 03, 2011 | 17.43 | 18.42 | 17.43 | 18.24 | 1,976 | +0.58(+3.28%) |