Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.91 | 16.12 | 15.81 | 16.05 | 83,676 | -0.01(-0.08%) |
Jul 28, 2011 | 15.64 | 16.21 | 15.46 | 16.06 | 73,032 | -0.05(-0.29%) |
Jul 27, 2011 | 16.12 | 16.23 | 15.99 | 16.11 | 187,975 | -0.02(-0.12%) |
Jul 26, 2011 | 16.21 | 16.30 | 15.93 | 16.13 | 83,817 | -0.12(-0.72%) |
Jul 25, 2011 | 16.43 | 16.58 | 16.20 | 16.25 | 67,553 | -0.24(-1.43%) |
Jul 22, 2011 | 16.43 | 16.52 | 16.41 | 16.48 | 28,303 | -0.07(-0.45%) |
Jul 21, 2011 | 16.42 | 16.58 | 16.37 | 16.56 | 73,039 | +0.22(+1.33%) |
Jul 20, 2011 | 16.29 | 16.43 | 16.14 | 16.34 | 91,617 | +0.01(+0.08%) |
Jul 19, 2011 | 16.06 | 16.35 | 15.97 | 16.33 | 55,659 | +0.33(+2.05%) |
Jul 18, 2011 | 16.27 | 16.37 | 15.81 | 16.00 | 60,397 | -0.35(-2.16%) |
Jul 15, 2011 | 16.27 | 16.46 | 16.23 | 16.35 | 43,951 | +0.08(+0.50%) |
Jul 14, 2011 | 16.27 | 16.32 | 16.23 | 16.27 | 43,267 | -0.01(-0.04%) |
Jul 13, 2011 | 16.24 | 16.63 | 16.09 | 16.28 | 103,718 | +0.07(+0.42%) |
Jul 12, 2011 | 16.15 | 16.58 | 16.15 | 16.21 | 120,501 | -0.01(-0.08%) |
Jul 11, 2011 | 16.47 | 16.49 | 16.20 | 16.22 | 60,537 | -0.32(-1.91%) |
Jul 08, 2011 | 16.41 | 16.56 | 16.39 | 16.54 | 30,413 | +0.04(+0.23%) |
Jul 07, 2011 | 16.58 | 16.58 | 16.42 | 16.50 | 54,174 | -0.06(-0.37%) |
Jul 06, 2011 | 16.41 | 16.59 | 16.38 | 16.56 | 35,454 | +0.11(+0.64%) |
Jul 05, 2011 | 16.40 | 16.46 | 16.30 | 16.46 | 52,817 | +0.09(+0.53%) |
Jul 01, 2011 | 16.25 | 16.57 | 16.25 | 16.37 | 77,544 | +0.07(+0.42%) |
Jun 30, 2011 | 16.29 | 16.30 | 16.09 | 16.30 | 58,750 | +0.01(+0.04%) |
Jun 29, 2011 | 16.27 | 16.30 | 16.17 | 16.30 | 54,906 | +0.09(+0.54%) |
Jun 28, 2011 | 16.11 | 16.21 | 16.09 | 16.21 | 55,106 | +0.11(+0.69%) |
Jun 27, 2011 | 15.76 | 16.12 | 15.73 | 16.10 | 107,115 | +0.39(+2.49%) |
Jun 24, 2011 | 16.11 | 16.28 | 15.63 | 15.71 | 345,609 | -0.40(-2.46%) |
Jun 23, 2011 | 16.17 | 16.20 | 15.86 | 16.11 | 68,622 | -0.06(-0.35%) |
Jun 22, 2011 | 16.34 | 16.56 | 16.16 | 16.16 | 141,735 | -0.24(-1.47%) |
Jun 21, 2011 | 16.25 | 16.63 | 16.20 | 16.40 | 93,710 | +0.16(+0.95%) |
Jun 20, 2011 | 16.24 | 16.27 | 16.17 | 16.25 | 35,267 | +0.02(+0.11%) |
Jun 17, 2011 | 16.14 | 16.32 | 16.07 | 16.23 | 97,321 | +0.16(+1.00%) |
Jun 16, 2011 | 15.88 | 16.20 | 15.88 | 16.07 | 50,338 | +0.16(+1.01%) |
Jun 15, 2011 | 15.73 | 15.98 | 15.73 | 15.91 | 67,435 | +0.07(+0.43%) |
Jun 14, 2011 | 16.01 | 16.34 | 15.80 | 15.84 | 83,438 | -0.11(-0.66%) |
Jun 13, 2011 | 15.93 | 16.06 | 15.72 | 15.94 | 45,324 | +0.14(+0.86%) |
Jun 10, 2011 | 15.67 | 15.88 | 15.67 | 15.81 | 391,486 | +0.08(+0.51%) |
Jun 09, 2011 | 15.85 | 15.89 | 15.72 | 15.73 | 32,728 | -0.07(-0.43%) |
Jun 08, 2011 | 15.67 | 16.04 | 15.67 | 15.80 | 53,824 | +0.06(+0.35%) |
Jun 07, 2011 | 16.07 | 16.15 | 15.68 | 15.74 | 63,852 | -0.24(-1.51%) |
Jun 06, 2011 | 16.22 | 16.27 | 15.93 | 15.98 | 67,065 | -0.19(-1.15%) |
Jun 03, 2011 | 15.70 | 16.35 | 15.68 | 16.17 | 111,101 | +0.91(+5.97%) |
May 24, 2011 | 15.34 | 15.37 | 15.19 | 15.26 | 44,553 | -0.13(-0.85%) |
May 23, 2011 | 15.24 | 15.45 | 15.19 | 15.39 | 54,090 | +0.00(+0.00%) |
May 20, 2011 | 15.50 | 15.53 | 15.38 | 15.39 | 43,755 | -0.18(-1.16%) |
May 19, 2011 | 15.55 | 15.65 | 15.52 | 15.57 | 37,825 | +0.03(+0.20%) |
May 18, 2011 | 15.37 | 15.58 | 15.26 | 15.54 | 123,979 | +0.24(+1.54%) |
May 17, 2011 | 15.30 | 15.34 | 15.25 | 15.30 | 38,252 | +0.07(+0.45%) |
May 16, 2011 | 15.19 | 15.49 | 15.19 | 15.23 | 82,319 | +0.08(+0.53%) |
May 13, 2011 | 15.47 | 15.47 | 15.13 | 15.15 | 42,332 | -0.29(-1.89%) |
May 12, 2011 | 15.08 | 15.45 | 15.08 | 15.44 | 31,552 | +0.30(+1.97%) |
May 11, 2011 | 15.16 | 15.42 | 15.03 | 15.14 | 72,095 | -0.11(-0.73%) |
May 10, 2011 | 15.18 | 15.33 | 15.18 | 15.26 | 36,797 | +0.10(+0.65%) |
May 09, 2011 | 14.98 | 15.16 | 14.93 | 15.16 | 37,083 | +0.21(+1.41%) |
May 06, 2011 | 14.91 | 14.97 | 14.77 | 14.95 | 46,502 | +0.11(+0.71%) |
May 05, 2011 | 14.84 | 15.13 | 14.80 | 14.84 | 53,477 | -0.11(-0.75%) |
May 04, 2011 | 15.30 | 15.54 | 14.95 | 14.95 | 154,777 | -0.37(-2.39%) |
May 03, 2011 | 15.44 | 16.03 | 14.90 | 15.32 | 230,570 | -0.13(-0.84%) |