Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.47 | 17.72 | 17.47 | 17.72 | 3,586 | +0.02(+0.11%) |
Jul 28, 2011 | 17.70 | 17.70 | 17.70 | 17.70 | 200 | -0.30(-1.67%) |
Jul 26, 2011 | 18.00 | 18.00 | 18.00 | 0 | +0.11(+0.61%) | |
Jul 22, 2011 | 17.89 | 17.89 | 17.89 | 0 | +0.37(+2.11%) | |
Jul 21, 2011 | 17.53 | 17.53 | 17.51 | 17.52 | 1,219 | +0.30(+1.74%) |
Jul 19, 2011 | 17.22 | 17.22 | 17.22 | 0 | -0.02(-0.12%) | |
Jul 18, 2011 | 17.24 | 17.24 | 17.24 | 17.24 | 123 | -0.17(-0.98%) |
Jul 15, 2011 | 17.74 | 17.74 | 17.40 | 17.41 | 2,676 | -0.21(-1.19%) |
Jul 14, 2011 | 17.62 | 17.62 | 17.62 | 17.62 | 102 | +0.58(+3.40%) |
Jul 13, 2011 | 17.04 | 17.04 | 17.04 | 17.04 | 159 | +0.06(+0.35%) |
Jul 12, 2011 | 16.98 | 16.98 | 16.98 | 16.98 | 377 | -0.04(-0.24%) |
Jul 11, 2011 | 17.22 | 17.22 | 17.02 | 17.02 | 1,368 | -0.68(-3.84%) |
Jul 08, 2011 | 17.70 | 17.70 | 17.70 | 17.70 | 353 | +0.63(+3.69%) |
Jul 07, 2011 | 17.07 | 17.07 | 17.07 | 17.07 | 123 | -0.36(-2.07%) |
Jul 06, 2011 | 17.14 | 17.43 | 17.14 | 17.43 | 556 | +0.17(+0.98%) |
Jul 05, 2011 | 17.26 | 17.26 | 17.26 | 17.26 | 200 | +0.04(+0.23%) |
Jul 01, 2011 | 17.15 | 17.35 | 17.15 | 17.22 | 1,006 | -0.07(-0.40%) |
Jun 30, 2011 | 17.47 | 17.47 | 17.29 | 17.29 | 483 | +0.10(+0.58%) |
Jun 29, 2011 | 17.18 | 17.30 | 17.17 | 17.19 | 6,680 | +0.02(+0.12%) |
Jun 28, 2011 | 17.30 | 17.32 | 17.17 | 17.17 | 8,299 | -0.13(-0.75%) |
Jun 27, 2011 | 17.20 | 17.30 | 17.20 | 17.30 | 25,793 | +0.28(+1.65%) |
Jun 24, 2011 | 17.45 | 17.45 | 17.02 | 17.02 | 1,799 | -0.08(-0.47%) |
Jun 23, 2011 | 17.20 | 17.20 | 17.01 | 17.10 | 1,542 | -0.03(-0.18%) |
Jun 22, 2011 | 17.32 | 17.32 | 17.13 | 17.13 | 9,097 | -0.22(-1.27%) |
Jun 21, 2011 | 17.20 | 17.35 | 17.10 | 17.35 | 1,350 | +0.04(+0.23%) |
Jun 20, 2011 | 17.30 | 17.31 | 17.30 | 17.31 | 2,665 | +0.25(+1.47%) |
Jun 17, 2011 | 17.20 | 17.30 | 17.06 | 17.06 | 2,044 | -0.14(-0.81%) |
Jun 16, 2011 | 17.20 | 17.20 | 17.20 | 17.20 | 105 | +0.25(+1.47%) |
Jun 15, 2011 | 17.05 | 17.05 | 16.95 | 16.95 | 525 | -0.38(-2.19%) |
Jun 14, 2011 | 17.55 | 17.70 | 17.32 | 17.33 | 1,821 | -0.09(-0.52%) |
Jun 13, 2011 | 17.42 | 17.42 | 17.42 | 17.42 | 196 | +0.26(+1.52%) |
Jun 10, 2011 | 17.40 | 17.40 | 17.16 | 17.16 | 3,939 | +0.01(+0.06%) |
Jun 09, 2011 | 17.15 | 17.15 | 17.15 | 17.15 | 2,238 | +0.14(+0.82%) |
Jun 08, 2011 | 17.12 | 17.12 | 17.01 | 17.01 | 1,779 | -0.51(-2.91%) |
Jun 07, 2011 | 17.52 | 17.52 | 17.52 | 17.52 | 388 | -0.23(-1.30%) |
Jun 06, 2011 | 17.50 | 17.75 | 17.47 | 17.75 | 1,006 | +0.01(+0.06%) |
Jun 03, 2011 | 17.60 | 17.93 | 17.60 | 17.74 | 1,574 | +0.54(+3.14%) |
May 24, 2011 | 17.38 | 17.38 | 17.20 | 17.20 | 917 | -0.30(-1.71%) |
May 23, 2011 | 17.60 | 17.60 | 17.50 | 17.50 | 1,365 | -0.16(-0.91%) |
May 20, 2011 | 17.55 | 17.89 | 17.51 | 17.66 | 656 | +0.56(+3.27%) |
May 19, 2011 | 17.40 | 17.40 | 17.10 | 17.10 | 413 | -0.10(-0.58%) |
May 18, 2011 | 17.20 | 17.20 | 17.20 | 17.20 | 145 | +0.33(+1.96%) |
May 17, 2011 | 16.87 | 16.87 | 16.87 | 16.87 | 760 | -0.23(-1.35%) |
May 16, 2011 | 17.40 | 17.40 | 17.10 | 17.10 | 978 | -0.35(-2.01%) |
May 13, 2011 | 17.45 | 17.45 | 17.45 | 17.45 | 437 | -0.08(-0.46%) |
May 12, 2011 | 17.25 | 17.53 | 17.25 | 17.53 | 600 | +0.04(+0.23%) |
May 11, 2011 | 17.65 | 17.65 | 17.49 | 17.49 | 1,150 | +0.34(+1.98%) |
May 10, 2011 | 17.15 | 17.30 | 17.15 | 17.15 | 1,304 | +0.36(+2.14%) |
May 09, 2011 | 16.79 | 16.79 | 16.79 | 16.79 | 164 | -0.02(-0.12%) |
May 06, 2011 | 16.95 | 17.00 | 16.81 | 16.81 | 2,667 | +0.16(+0.96%) |
May 05, 2011 | 16.65 | 16.65 | 16.65 | 16.65 | 130 | -0.20(-1.19%) |
May 04, 2011 | 16.85 | 17.00 | 16.85 | 16.85 | 5,091 | +0.00(+0.00%) |
May 03, 2011 | 16.95 | 17.01 | 16.85 | 16.85 | 1,145 | +0.17(+1.02%) |