Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.90 | 16.18 | 15.73 | 15.95 | 258,765 | -0.07(-0.45%) |
Jul 28, 2011 | 16.11 | 16.40 | 15.98 | 16.02 | 283,609 | -0.05(-0.31%) |
Jul 27, 2011 | 16.99 | 16.99 | 16.03 | 16.07 | 744,936 | -1.04(-6.07%) |
Jul 26, 2011 | 17.06 | 17.30 | 17.02 | 17.11 | 294,550 | +0.08(+0.48%) |
Jul 25, 2011 | 17.08 | 17.34 | 16.76 | 17.03 | 618,442 | -0.26(-1.51%) |
Jul 22, 2011 | 17.26 | 17.36 | 16.71 | 17.29 | 453,758 | +0.58(+3.44%) |
Jul 21, 2011 | 16.56 | 16.79 | 16.35 | 16.71 | 291,998 | +0.21(+1.25%) |
Jul 20, 2011 | 16.84 | 16.94 | 16.32 | 16.51 | 345,477 | -0.29(-1.71%) |
Jul 19, 2011 | 16.47 | 16.93 | 16.23 | 16.79 | 288,698 | +0.48(+2.95%) |
Jul 18, 2011 | 16.34 | 16.34 | 15.99 | 16.31 | 554,976 | -0.08(-0.49%) |
Jul 15, 2011 | 16.39 | 16.50 | 16.18 | 16.39 | 680,099 | +0.03(+0.19%) |
Jul 14, 2011 | 16.60 | 16.90 | 16.29 | 16.36 | 806,888 | -0.27(-1.65%) |
Jul 13, 2011 | 16.61 | 16.88 | 16.57 | 16.64 | 963,221 | +0.04(+0.22%) |
Jul 12, 2011 | 17.27 | 17.27 | 16.57 | 16.60 | 937,365 | -0.79(-4.52%) |
Jul 11, 2011 | 17.23 | 17.67 | 17.19 | 17.39 | 564,963 | -0.16(-0.90%) |
Jul 08, 2011 | 17.53 | 17.74 | 17.34 | 17.54 | 609,076 | -0.29(-1.61%) |
Jul 07, 2011 | 17.34 | 17.86 | 17.33 | 17.83 | 334,236 | +0.53(+3.09%) |
Jul 06, 2011 | 17.44 | 17.44 | 17.20 | 17.30 | 346,058 | -0.12(-0.67%) |
Jul 05, 2011 | 17.68 | 17.75 | 17.37 | 17.41 | 440,805 | -0.33(-1.87%) |
Jul 01, 2011 | 17.31 | 17.80 | 17.09 | 17.75 | 417,684 | +0.48(+2.76%) |
Jun 30, 2011 | 17.19 | 17.40 | 17.17 | 17.27 | 429,657 | +0.15(+0.89%) |
Jun 29, 2011 | 17.14 | 17.27 | 17.04 | 17.12 | 371,434 | +0.04(+0.21%) |
Jun 28, 2011 | 16.69 | 17.15 | 16.52 | 17.08 | 550,145 | +0.40(+2.37%) |
Jun 27, 2011 | 16.43 | 16.83 | 16.27 | 16.69 | 272,782 | +0.19(+1.14%) |
Jun 24, 2011 | 16.49 | 16.68 | 16.19 | 16.50 | 1,474,625 | +0.01(+0.05%) |
Jun 23, 2011 | 15.91 | 16.58 | 15.81 | 16.49 | 426,500 | +0.36(+2.26%) |
Jun 22, 2011 | 16.01 | 16.19 | 15.91 | 16.12 | 273,600 | +0.00(+0.03%) |
Jun 21, 2011 | 15.63 | 16.19 | 15.62 | 16.12 | 327,589 | +0.58(+3.76%) |
Jun 20, 2011 | 15.63 | 15.80 | 15.48 | 15.54 | 458,413 | -0.31(-1.93%) |
Jun 17, 2011 | 15.79 | 15.88 | 15.50 | 15.84 | 764,711 | +0.13(+0.86%) |
Jun 16, 2011 | 15.87 | 15.94 | 15.50 | 15.71 | 427,826 | -0.12(-0.74%) |
Jun 15, 2011 | 16.06 | 16.17 | 15.77 | 15.82 | 385,813 | -0.44(-2.68%) |
Jun 14, 2011 | 16.21 | 16.35 | 16.16 | 16.26 | 271,791 | +0.23(+1.46%) |
Jun 13, 2011 | 16.29 | 16.36 | 16.01 | 16.03 | 358,971 | -0.17(-1.05%) |
Jun 10, 2011 | 16.23 | 16.39 | 16.14 | 16.20 | 440,240 | -0.08(-0.47%) |
Jun 09, 2011 | 16.18 | 16.47 | 16.17 | 16.27 | 518,568 | +0.14(+0.86%) |
Jun 08, 2011 | 16.19 | 16.42 | 16.11 | 16.13 | 696,420 | -0.17(-1.05%) |
Jun 07, 2011 | 16.42 | 16.46 | 16.27 | 16.30 | 203,900 | +0.04(+0.25%) |
Jun 06, 2011 | 16.56 | 16.74 | 16.23 | 16.26 | 398,861 | -0.24(-1.44%) |
Jun 03, 2011 | 16.43 | 16.83 | 16.39 | 16.50 | 499,928 | +0.85(+5.46%) |
May 24, 2011 | 16.08 | 16.15 | 15.56 | 15.65 | 733,930 | -0.46(-2.87%) |
May 23, 2011 | 16.63 | 16.63 | 16.10 | 16.11 | 413,546 | -0.45(-2.74%) |
May 20, 2011 | 16.64 | 16.78 | 16.42 | 16.56 | 347,455 | -0.22(-1.28%) |
May 19, 2011 | 17.02 | 17.02 | 16.63 | 16.78 | 218,975 | -0.16(-0.95%) |
May 18, 2011 | 16.86 | 17.36 | 16.84 | 16.94 | 503,322 | +0.19(+1.13%) |
May 17, 2011 | 16.78 | 16.96 | 16.60 | 16.75 | 271,482 | -0.08(-0.49%) |
May 16, 2011 | 17.30 | 17.32 | 16.80 | 16.84 | 246,516 | -0.55(-3.19%) |
May 13, 2011 | 17.28 | 17.57 | 17.20 | 17.39 | 375,633 | +0.16(+0.91%) |
May 12, 2011 | 16.82 | 17.41 | 16.79 | 17.23 | 298,296 | +0.37(+2.18%) |
May 11, 2011 | 17.12 | 17.38 | 16.82 | 16.86 | 297,077 | -0.37(-2.14%) |
May 10, 2011 | 17.07 | 17.27 | 16.95 | 17.23 | 261,945 | +0.25(+1.48%) |
May 09, 2011 | 16.77 | 17.09 | 16.68 | 16.98 | 213,843 | +0.13(+0.80%) |
May 06, 2011 | 16.84 | 17.08 | 16.78 | 16.85 | 245,687 | +0.26(+1.60%) |
May 05, 2011 | 16.46 | 16.95 | 16.35 | 16.58 | 304,874 | -0.04(-0.22%) |
May 04, 2011 | 16.91 | 17.06 | 16.60 | 16.62 | 1,004,786 | -0.52(-3.01%) |
May 03, 2011 | 17.83 | 18.26 | 16.80 | 17.13 | 942,702 | -1.18(-6.44%) |