Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.11 | 17.79 | 16.91 | 17.70 | 137,906 | +0.24(+1.38%) |
Jul 28, 2011 | 17.65 | 17.92 | 17.00 | 17.46 | 104,478 | -0.09(-0.50%) |
Jul 27, 2011 | 17.83 | 17.98 | 17.28 | 17.54 | 129,643 | -0.29(-1.60%) |
Jul 26, 2011 | 18.55 | 18.60 | 17.54 | 17.83 | 257,151 | -0.75(-4.01%) |
Jul 25, 2011 | 18.82 | 18.82 | 18.47 | 18.57 | 57,688 | -0.35(-1.85%) |
Jul 22, 2011 | 18.71 | 19.28 | 18.60 | 18.93 | 59,382 | +0.11(+0.58%) |
Jul 21, 2011 | 18.82 | 19.08 | 18.38 | 18.82 | 70,086 | +0.07(+0.35%) |
Jul 20, 2011 | 19.30 | 19.43 | 18.73 | 18.75 | 60,107 | -0.50(-2.62%) |
Jul 19, 2011 | 19.41 | 19.56 | 19.21 | 19.25 | 43,890 | +0.02(+0.11%) |
Jul 18, 2011 | 19.50 | 19.69 | 19.08 | 19.23 | 39,308 | -0.24(-1.24%) |
Jul 15, 2011 | 19.19 | 19.74 | 19.19 | 19.47 | 20,809 | +0.31(+1.60%) |
Jul 14, 2011 | 19.61 | 19.78 | 19.12 | 19.17 | 22,868 | -0.31(-1.58%) |
Jul 13, 2011 | 19.54 | 20.29 | 19.34 | 19.47 | 52,976 | +0.07(+0.34%) |
Jul 12, 2011 | 19.32 | 19.85 | 18.77 | 19.41 | 43,822 | -0.07(-0.34%) |
Jul 11, 2011 | 19.89 | 20.14 | 18.97 | 19.47 | 98,778 | -0.70(-3.48%) |
Jul 08, 2011 | 20.11 | 20.42 | 19.85 | 20.18 | 49,793 | +0.04(+0.22%) |
Jul 07, 2011 | 20.13 | 20.68 | 20.07 | 20.13 | 33,338 | +0.04(+0.22%) |
Jul 06, 2011 | 20.42 | 20.54 | 19.87 | 20.09 | 37,772 | -0.31(-1.51%) |
Jul 05, 2011 | 19.98 | 20.72 | 19.96 | 20.40 | 141,401 | +0.53(+2.65%) |
Jul 01, 2011 | 20.15 | 20.15 | 19.85 | 19.87 | 12,318 | -0.18(-0.88%) |
Jun 30, 2011 | 19.74 | 20.26 | 19.63 | 20.04 | 46,727 | +0.37(+1.90%) |
Jun 29, 2011 | 19.32 | 20.20 | 19.21 | 19.67 | 60,398 | +0.31(+1.59%) |
Jun 28, 2011 | 19.39 | 20.00 | 18.99 | 19.36 | 46,848 | +0.26(+1.38%) |
Jun 27, 2011 | 19.01 | 19.41 | 18.42 | 19.10 | 60,990 | +0.13(+0.69%) |
Jun 24, 2011 | 19.56 | 19.74 | 18.86 | 18.97 | 24,873 | -0.37(-1.93%) |
Jun 23, 2011 | 19.43 | 19.43 | 18.82 | 19.34 | 47,666 | -0.35(-1.78%) |
Jun 22, 2011 | 19.72 | 19.96 | 19.04 | 19.69 | 92,205 | +0.81(+4.30%) |
Jun 21, 2011 | 18.64 | 19.61 | 18.62 | 18.88 | 58,652 | +0.37(+2.01%) |
Jun 20, 2011 | 18.49 | 18.62 | 18.09 | 18.51 | 45,902 | +0.53(+2.93%) |
Jun 17, 2011 | 18.05 | 18.71 | 17.85 | 17.98 | 44,554 | +0.09(+0.49%) |
Jun 16, 2011 | 17.83 | 18.55 | 17.70 | 17.89 | 36,200 | -0.02(-0.12%) |
Jun 15, 2011 | 17.81 | 18.66 | 17.54 | 17.92 | 50,233 | -0.09(-0.49%) |
Jun 14, 2011 | 17.48 | 18.07 | 17.48 | 18.00 | 65,799 | +0.72(+4.19%) |
Jun 13, 2011 | 17.70 | 18.00 | 17.24 | 17.28 | 65,544 | -0.44(-2.48%) |
Jun 10, 2011 | 17.83 | 18.36 | 17.57 | 17.72 | 61,378 | -0.26(-1.46%) |
Jun 09, 2011 | 17.63 | 18.29 | 17.50 | 17.98 | 100,321 | +0.37(+2.12%) |
Jun 08, 2011 | 18.31 | 18.37 | 17.37 | 17.61 | 99,563 | -0.70(-3.83%) |
Jun 07, 2011 | 18.20 | 18.51 | 17.79 | 18.31 | 154,128 | +0.02(+0.12%) |
Jun 06, 2011 | 18.84 | 18.97 | 17.98 | 18.29 | 141,989 | -0.75(-3.92%) |
Jun 03, 2011 | 19.45 | 19.47 | 18.86 | 19.04 | 67,122 | -1.54(-7.46%) |
May 24, 2011 | 20.81 | 21.14 | 20.42 | 20.57 | 72,946 | -0.22(-1.05%) |
May 23, 2011 | 21.27 | 21.27 | 20.46 | 20.79 | 81,418 | -0.57(-2.67%) |
May 20, 2011 | 21.75 | 21.89 | 21.34 | 21.36 | 85,130 | -0.46(-2.11%) |
May 19, 2011 | 22.17 | 22.34 | 21.60 | 21.82 | 48,396 | -0.22(-1.00%) |
May 18, 2011 | 21.69 | 22.64 | 21.36 | 22.04 | 109,094 | +0.13(+0.60%) |
May 17, 2011 | 21.91 | 22.19 | 21.45 | 21.91 | 49,000 | +0.04(+0.20%) |
May 16, 2011 | 21.93 | 22.26 | 21.49 | 21.86 | 73,550 | -0.03(-0.15%) |
May 13, 2011 | 21.62 | 22.26 | 21.12 | 21.90 | 109,416 | +0.14(+0.66%) |
May 12, 2011 | 21.97 | 21.97 | 21.38 | 21.75 | 42,807 | -0.24(-1.10%) |
May 11, 2011 | 22.11 | 22.11 | 21.49 | 22.00 | 65,368 | -0.02(-0.10%) |
May 10, 2011 | 22.22 | 22.22 | 21.69 | 22.02 | 136,778 | +0.18(+0.80%) |
May 09, 2011 | 22.43 | 22.43 | 21.69 | 21.84 | 86,517 | -0.46(-2.06%) |
May 06, 2011 | 21.45 | 22.43 | 21.45 | 22.30 | 231,116 | +0.44(+2.01%) |
May 05, 2011 | 24.10 | 24.10 | 20.99 | 21.86 | 407,628 | -2.34(-9.67%) |
May 04, 2011 | 24.38 | 24.46 | 23.11 | 24.21 | 129,178 | -0.11(-0.44%) |
May 03, 2011 | 24.16 | 24.33 | 23.86 | 24.31 | 50,503 | +0.13(+0.53%) |