Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.26 | 17.84 | 17.10 | 17.66 | 552,982 | +0.08(+0.46%) |
Jul 28, 2011 | 17.89 | 18.03 | 17.50 | 17.58 | 611,113 | -0.28(-1.57%) |
Jul 27, 2011 | 18.24 | 18.28 | 17.79 | 17.86 | 657,647 | -0.49(-2.67%) |
Jul 26, 2011 | 18.64 | 18.64 | 18.25 | 18.35 | 476,771 | -0.27(-1.45%) |
Jul 25, 2011 | 19.01 | 19.04 | 18.57 | 18.62 | 470,425 | -0.78(-4.02%) |
Jul 22, 2011 | 19.20 | 19.55 | 19.04 | 19.40 | 519,212 | +0.29(+1.52%) |
Jul 21, 2011 | 19.30 | 19.45 | 19.07 | 19.11 | 666,530 | -0.05(-0.26%) |
Jul 20, 2011 | 19.58 | 19.70 | 19.08 | 19.16 | 776,789 | -0.32(-1.64%) |
Jul 19, 2011 | 19.28 | 19.99 | 19.26 | 19.48 | 1,151,727 | +0.37(+1.94%) |
Jul 18, 2011 | 19.40 | 19.75 | 18.94 | 19.11 | 534,979 | -0.40(-2.05%) |
Jul 15, 2011 | 19.53 | 19.78 | 19.29 | 19.51 | 323,944 | +0.01(+0.05%) |
Jul 14, 2011 | 19.59 | 20.10 | 19.45 | 19.50 | 365,294 | -0.04(-0.20%) |
Jul 13, 2011 | 19.81 | 19.96 | 19.41 | 19.54 | 399,351 | -0.14(-0.71%) |
Jul 12, 2011 | 19.87 | 20.00 | 19.42 | 19.68 | 366,690 | -0.24(-1.20%) |
Jul 11, 2011 | 20.53 | 20.59 | 19.84 | 19.92 | 381,967 | -0.76(-3.68%) |
Jul 08, 2011 | 20.60 | 20.89 | 20.25 | 20.68 | 330,680 | -0.24(-1.15%) |
Jul 07, 2011 | 20.85 | 21.00 | 20.35 | 20.92 | 724,771 | +0.46(+2.25%) |
Jul 06, 2011 | 20.48 | 20.90 | 20.19 | 20.46 | 349,706 | -0.10(-0.49%) |
Jul 05, 2011 | 20.06 | 20.68 | 19.97 | 20.56 | 663,455 | +0.66(+3.32%) |
Jul 01, 2011 | 19.60 | 20.10 | 19.39 | 19.90 | 543,409 | +0.44(+2.26%) |
Jun 30, 2011 | 19.82 | 20.11 | 19.45 | 19.46 | 498,069 | -0.33(-1.67%) |
Jun 29, 2011 | 19.90 | 20.02 | 19.58 | 19.79 | 403,349 | -0.10(-0.50%) |
Jun 28, 2011 | 19.54 | 19.89 | 19.24 | 19.89 | 711,715 | +0.22(+1.12%) |
Jun 27, 2011 | 19.39 | 19.79 | 19.20 | 19.67 | 472,764 | +0.34(+1.76%) |
Jun 24, 2011 | 19.51 | 19.69 | 19.13 | 19.33 | 514,322 | -0.15(-0.77%) |
Jun 23, 2011 | 18.92 | 19.59 | 18.72 | 19.48 | 601,754 | +0.23(+1.19%) |
Jun 22, 2011 | 19.03 | 19.58 | 18.93 | 19.25 | 461,045 | +0.02(+0.10%) |
Jun 21, 2011 | 18.75 | 19.23 | 18.56 | 19.23 | 650,353 | +0.64(+3.44%) |
Jun 20, 2011 | 18.40 | 18.62 | 17.52 | 18.59 | 1,113,636 | +0.84(+4.73%) |
Jun 17, 2011 | 18.46 | 18.53 | 17.52 | 17.75 | 2,072,151 | -0.57(-3.14%) |
Jun 16, 2011 | 18.32 | 18.55 | 18.05 | 18.32 | 400,199 | +0.02(+0.08%) |
Jun 15, 2011 | 18.17 | 18.71 | 18.11 | 18.31 | 439,595 | -0.08(-0.44%) |
Jun 14, 2011 | 18.41 | 18.85 | 18.26 | 18.39 | 553,873 | +0.20(+1.10%) |
Jun 13, 2011 | 18.53 | 18.88 | 18.16 | 18.19 | 578,033 | -0.32(-1.73%) |
Jun 10, 2011 | 19.03 | 19.37 | 18.49 | 18.51 | 870,882 | -0.61(-3.19%) |
Jun 09, 2011 | 19.48 | 19.98 | 19.08 | 19.12 | 938,783 | -0.26(-1.34%) |
Jun 08, 2011 | 18.90 | 20.70 | 18.82 | 19.38 | 1,318,595 | +0.37(+1.95%) |
Jun 07, 2011 | 19.32 | 19.32 | 18.92 | 19.01 | 582,940 | -0.08(-0.42%) |
Jun 06, 2011 | 19.34 | 19.57 | 19.03 | 19.09 | 376,581 | -0.03(-0.16%) |
Jun 03, 2011 | 19.37 | 19.56 | 19.00 | 19.12 | 550,496 | +0.70(+3.80%) |
May 24, 2011 | 18.69 | 18.69 | 18.31 | 18.42 | 392,666 | -0.27(-1.44%) |
May 23, 2011 | 18.38 | 18.70 | 18.12 | 18.69 | 359,607 | +0.09(+0.48%) |
May 20, 2011 | 18.55 | 18.87 | 18.50 | 18.60 | 354,056 | +0.00(+0.00%) |
May 19, 2011 | 19.00 | 19.00 | 18.25 | 18.60 | 385,312 | -0.24(-1.27%) |
May 18, 2011 | 18.36 | 18.93 | 18.36 | 18.84 | 434,282 | +0.43(+2.34%) |
May 17, 2011 | 18.78 | 18.97 | 18.05 | 18.41 | 528,303 | -0.44(-2.33%) |
May 16, 2011 | 18.84 | 19.13 | 18.80 | 18.85 | 812,020 | +0.11(+0.59%) |
May 13, 2011 | 19.25 | 19.34 | 18.61 | 18.74 | 712,098 | -0.48(-2.50%) |
May 12, 2011 | 18.53 | 19.28 | 18.53 | 19.22 | 522,354 | +0.41(+2.18%) |
May 11, 2011 | 19.11 | 19.11 | 18.50 | 18.81 | 706,227 | -0.70(-3.59%) |
May 10, 2011 | 19.19 | 19.79 | 19.18 | 19.51 | 866,295 | +0.33(+1.72%) |
May 09, 2011 | 17.62 | 19.18 | 17.55 | 19.18 | 1,180,392 | +1.75(+10.04%) |
May 06, 2011 | 18.50 | 18.54 | 17.37 | 17.43 | 1,254,837 | -0.82(-4.49%) |
May 05, 2011 | 18.51 | 18.98 | 17.63 | 18.25 | 936,159 | +0.07(+0.39%) |
May 04, 2011 | 18.47 | 18.57 | 17.80 | 18.18 | 673,057 | -0.31(-1.68%) |
May 03, 2011 | 19.16 | 19.17 | 18.24 | 18.49 | 727,898 | -0.68(-3.55%) |