Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.98 | 17.28 | 16.60 | 16.84 | 233,250 | -0.42(-2.43%) |
Jul 28, 2011 | 17.10 | 17.99 | 16.81 | 17.26 | 301,986 | -0.52(-2.92%) |
Jul 27, 2011 | 17.54 | 17.86 | 16.96 | 17.78 | 141,526 | +0.08(+0.45%) |
Jul 26, 2011 | 18.24 | 18.24 | 17.58 | 17.70 | 84,144 | -0.60(-3.28%) |
Jul 25, 2011 | 18.52 | 18.66 | 18.08 | 18.30 | 117,741 | -0.78(-4.09%) |
Jul 22, 2011 | 19.10 | 19.21 | 19.08 | 19.08 | 29,128 | -0.16(-0.83%) |
Jul 21, 2011 | 19.00 | 19.32 | 19.00 | 19.24 | 47,069 | +0.26(+1.37%) |
Jul 20, 2011 | 19.28 | 19.28 | 18.75 | 18.98 | 85,287 | -0.27(-1.40%) |
Jul 19, 2011 | 18.91 | 19.32 | 18.55 | 19.25 | 81,433 | +0.52(+2.78%) |
Jul 18, 2011 | 18.91 | 19.12 | 18.45 | 18.73 | 108,287 | -0.40(-2.09%) |
Jul 15, 2011 | 19.33 | 19.33 | 18.39 | 19.13 | 112,724 | -0.06(-0.31%) |
Jul 14, 2011 | 18.93 | 19.30 | 18.84 | 19.19 | 245,080 | +0.40(+2.13%) |
Jul 13, 2011 | 18.54 | 19.14 | 18.34 | 18.79 | 114,036 | +0.32(+1.73%) |
Jul 12, 2011 | 18.33 | 18.90 | 18.25 | 18.47 | 119,018 | -0.12(-0.65%) |
Jul 11, 2011 | 18.61 | 19.30 | 18.27 | 18.59 | 168,058 | -0.15(-0.80%) |
Jul 08, 2011 | 17.77 | 18.82 | 17.61 | 18.74 | 221,896 | +0.70(+3.88%) |
Jul 07, 2011 | 17.73 | 18.08 | 17.70 | 18.04 | 151,568 | +0.54(+3.09%) |
Jul 06, 2011 | 17.31 | 17.66 | 16.87 | 17.50 | 81,514 | +0.17(+0.98%) |
Jul 05, 2011 | 17.20 | 17.49 | 17.00 | 17.33 | 50,557 | +0.06(+0.35%) |
Jul 01, 2011 | 16.76 | 17.27 | 16.60 | 17.27 | 84,381 | +0.47(+2.80%) |
Jun 30, 2011 | 16.89 | 17.25 | 16.73 | 16.80 | 70,152 | -0.05(-0.30%) |
Jun 29, 2011 | 16.57 | 16.91 | 16.43 | 16.85 | 68,864 | +0.36(+2.18%) |
Jun 28, 2011 | 16.01 | 16.65 | 15.98 | 16.49 | 50,954 | +0.58(+3.65%) |
Jun 27, 2011 | 15.69 | 16.18 | 15.59 | 15.91 | 89,696 | +0.24(+1.53%) |
Jun 24, 2011 | 15.78 | 15.86 | 15.37 | 15.67 | 193,605 | -0.09(-0.57%) |
Jun 23, 2011 | 15.54 | 15.78 | 15.04 | 15.76 | 75,478 | -0.05(-0.32%) |
Jun 22, 2011 | 15.77 | 16.00 | 15.66 | 15.81 | 56,655 | -0.09(-0.57%) |
Jun 21, 2011 | 15.60 | 15.98 | 15.54 | 15.90 | 79,206 | +0.49(+3.18%) |
Jun 20, 2011 | 15.52 | 15.54 | 15.09 | 15.41 | 104,341 | +0.63(+4.26%) |
Jun 17, 2011 | 15.36 | 15.40 | 14.72 | 14.78 | 136,422 | -0.40(-2.64%) |
Jun 16, 2011 | 14.99 | 15.58 | 14.99 | 15.18 | 55,016 | +0.19(+1.27%) |
Jun 15, 2011 | 15.46 | 15.50 | 14.95 | 14.99 | 83,567 | -0.61(-3.91%) |
Jun 14, 2011 | 15.01 | 16.11 | 14.97 | 15.60 | 130,571 | +0.74(+4.98%) |
Jun 13, 2011 | 14.71 | 14.97 | 14.54 | 14.86 | 71,735 | +0.18(+1.23%) |
Jun 10, 2011 | 15.02 | 15.05 | 14.46 | 14.68 | 87,868 | -0.48(-3.17%) |
Jun 09, 2011 | 15.02 | 15.29 | 15.02 | 15.16 | 63,589 | +0.16(+1.07%) |
Jun 08, 2011 | 15.54 | 15.54 | 14.89 | 15.00 | 133,911 | -0.64(-4.09%) |
Jun 07, 2011 | 15.88 | 16.00 | 15.53 | 15.64 | 123,400 | -0.03(-0.19%) |
Jun 06, 2011 | 16.55 | 16.59 | 15.65 | 15.67 | 121,434 | -0.92(-5.55%) |
Jun 03, 2011 | 16.50 | 16.78 | 16.34 | 16.59 | 87,751 | -0.37(-2.18%) |
May 24, 2011 | 17.18 | 17.50 | 16.96 | 16.96 | 82,941 | +0.02(+0.12%) |
May 23, 2011 | 16.73 | 17.17 | 16.60 | 16.94 | 101,115 | -0.08(-0.47%) |
May 20, 2011 | 16.99 | 17.18 | 16.80 | 17.02 | 79,231 | -0.05(-0.29%) |
May 19, 2011 | 17.26 | 17.40 | 16.88 | 17.07 | 82,258 | -0.14(-0.81%) |
May 18, 2011 | 16.45 | 17.27 | 16.35 | 17.21 | 99,975 | +0.77(+4.68%) |
May 17, 2011 | 16.39 | 16.60 | 16.24 | 16.44 | 104,056 | -0.12(-0.72%) |
May 16, 2011 | 16.14 | 16.81 | 16.05 | 16.56 | 105,424 | +0.26(+1.60%) |
May 13, 2011 | 16.49 | 16.49 | 16.19 | 16.30 | 42,490 | -0.20(-1.21%) |
May 12, 2011 | 16.20 | 16.66 | 15.80 | 16.50 | 118,152 | +0.20(+1.23%) |
May 11, 2011 | 16.52 | 16.67 | 16.17 | 16.30 | 79,704 | -0.28(-1.69%) |
May 10, 2011 | 16.44 | 16.66 | 16.44 | 16.58 | 70,062 | +0.24(+1.47%) |
May 09, 2011 | 16.13 | 16.51 | 15.96 | 16.34 | 66,300 | +0.19(+1.18%) |
May 06, 2011 | 16.49 | 16.66 | 16.11 | 16.15 | 95,672 | -0.05(-0.31%) |
May 05, 2011 | 16.10 | 16.54 | 15.96 | 16.20 | 94,143 | -0.17(-1.04%) |
May 04, 2011 | 16.51 | 16.61 | 16.11 | 16.37 | 126,114 | -0.48(-2.85%) |
May 03, 2011 | 17.00 | 17.00 | 16.57 | 16.85 | 71,849 | -0.18(-1.06%) |