Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.79 | 16.27 | 15.55 | 15.79 | 30,537 | -0.17(-1.09%) |
Jul 28, 2011 | 16.48 | 16.48 | 15.95 | 15.96 | 21,963 | -0.62(-3.75%) |
Jul 27, 2011 | 16.80 | 16.80 | 16.13 | 16.58 | 44,980 | -0.27(-1.58%) |
Jul 26, 2011 | 17.10 | 17.31 | 16.85 | 16.85 | 26,908 | -0.33(-1.93%) |
Jul 25, 2011 | 17.07 | 17.35 | 16.97 | 17.18 | 12,165 | -0.10(-0.58%) |
Jul 22, 2011 | 17.84 | 17.84 | 17.26 | 17.28 | 42,040 | -0.56(-3.16%) |
Jul 21, 2011 | 17.46 | 17.84 | 17.34 | 17.84 | 18,044 | +0.52(+3.02%) |
Jul 20, 2011 | 16.83 | 17.56 | 16.09 | 17.32 | 25,941 | +0.39(+2.30%) |
Jul 19, 2011 | 16.46 | 17.09 | 16.25 | 16.93 | 18,546 | +0.70(+4.29%) |
Jul 18, 2011 | 16.21 | 16.51 | 16.11 | 16.23 | 23,196 | +0.07(+0.41%) |
Jul 15, 2011 | 16.48 | 16.96 | 16.08 | 16.17 | 28,549 | -0.24(-1.47%) |
Jul 14, 2011 | 17.55 | 17.58 | 16.37 | 16.41 | 37,486 | -1.04(-5.95%) |
Jul 13, 2011 | 17.27 | 17.55 | 17.03 | 17.45 | 28,601 | +0.29(+1.69%) |
Jul 12, 2011 | 17.32 | 17.41 | 16.76 | 17.16 | 40,143 | -0.14(-0.81%) |
Jul 11, 2011 | 17.15 | 17.70 | 17.15 | 17.30 | 24,262 | -0.07(-0.43%) |
Jul 08, 2011 | 17.64 | 17.83 | 17.09 | 17.37 | 18,153 | -0.52(-2.91%) |
Jul 07, 2011 | 18.19 | 18.35 | 17.78 | 17.89 | 23,185 | -0.15(-0.83%) |
Jul 06, 2011 | 18.09 | 18.09 | 17.62 | 18.04 | 14,239 | -0.08(-0.46%) |
Jul 05, 2011 | 18.00 | 18.28 | 17.99 | 18.12 | 30,274 | +0.03(+0.18%) |
Jul 01, 2011 | 17.84 | 18.20 | 17.54 | 18.09 | 22,938 | +0.15(+0.83%) |
Jun 30, 2011 | 16.66 | 18.07 | 16.39 | 17.94 | 76,971 | +0.36(+2.02%) |
Jun 29, 2011 | 17.78 | 17.96 | 17.54 | 17.59 | 13,042 | -0.20(-1.12%) |
Jun 28, 2011 | 17.70 | 17.78 | 17.55 | 17.78 | 18,107 | +0.09(+0.51%) |
Jun 27, 2011 | 16.66 | 17.75 | 16.55 | 17.69 | 19,542 | +0.45(+2.64%) |
Jun 24, 2011 | 16.87 | 17.30 | 16.48 | 17.24 | 118,501 | +0.47(+2.81%) |
Jun 23, 2011 | 16.53 | 16.95 | 16.12 | 16.77 | 20,464 | +0.06(+0.35%) |
Jun 22, 2011 | 17.56 | 17.74 | 16.68 | 16.71 | 40,344 | -1.03(-5.78%) |
Jun 21, 2011 | 17.68 | 17.75 | 17.48 | 17.73 | 23,567 | +0.22(+1.23%) |
Jun 20, 2011 | 17.38 | 17.73 | 17.26 | 17.52 | 33,315 | +0.08(+0.47%) |
Jun 17, 2011 | 16.96 | 17.47 | 16.96 | 17.44 | 71,538 | +0.65(+3.89%) |
Jun 16, 2011 | 16.40 | 17.08 | 16.40 | 16.78 | 29,310 | +0.39(+2.37%) |
Jun 15, 2011 | 15.75 | 16.53 | 15.52 | 16.39 | 34,838 | +0.36(+2.27%) |
Jun 14, 2011 | 16.03 | 16.07 | 15.72 | 16.03 | 36,724 | +0.21(+1.36%) |
Jun 13, 2011 | 16.10 | 16.10 | 15.60 | 15.82 | 23,653 | -0.21(-1.34%) |
Jun 10, 2011 | 16.10 | 16.42 | 15.96 | 16.03 | 23,967 | -0.26(-1.62%) |
Jun 09, 2011 | 16.52 | 16.53 | 16.20 | 16.29 | 11,019 | -0.16(-0.96%) |
Jun 08, 2011 | 15.97 | 16.54 | 15.77 | 16.45 | 24,173 | +0.48(+3.00%) |
Jun 07, 2011 | 16.20 | 16.29 | 15.79 | 15.97 | 12,555 | -0.07(-0.46%) |
Jun 06, 2011 | 16.01 | 16.15 | 15.99 | 16.05 | 31,560 | +0.08(+0.52%) |
Jun 03, 2011 | 15.85 | 16.47 | 15.84 | 15.96 | 48,662 | +0.02(+0.10%) |
May 24, 2011 | 16.15 | 16.15 | 15.73 | 15.95 | 19,732 | -0.20(-1.23%) |
May 23, 2011 | 15.55 | 16.31 | 15.51 | 16.15 | 26,588 | +0.37(+2.36%) |
May 20, 2011 | 15.72 | 15.85 | 15.64 | 15.77 | 29,405 | +0.05(+0.34%) |
May 19, 2011 | 16.25 | 16.25 | 15.67 | 15.72 | 27,652 | -0.37(-2.29%) |
May 18, 2011 | 16.00 | 16.21 | 15.62 | 16.09 | 98,867 | +0.54(+3.46%) |
May 17, 2011 | 15.47 | 15.86 | 15.25 | 15.55 | 23,294 | +0.08(+0.53%) |
May 16, 2011 | 15.39 | 15.62 | 15.38 | 15.47 | 97,098 | -0.11(-0.69%) |
May 13, 2011 | 15.96 | 16.14 | 15.55 | 15.58 | 28,703 | -0.44(-2.74%) |
May 12, 2011 | 15.55 | 16.04 | 15.55 | 16.01 | 9,987 | +0.35(+2.22%) |
May 11, 2011 | 16.47 | 16.53 | 15.67 | 15.67 | 39,095 | -0.80(-4.87%) |
May 10, 2011 | 15.99 | 16.50 | 15.99 | 16.47 | 12,927 | +0.63(+3.97%) |
May 09, 2011 | 15.44 | 15.93 | 15.44 | 15.84 | 10,138 | +0.33(+2.13%) |
May 06, 2011 | 15.77 | 15.86 | 15.45 | 15.51 | 10,669 | +0.07(+0.43%) |
May 05, 2011 | 15.16 | 15.67 | 15.16 | 15.44 | 24,797 | +0.16(+1.03%) |
May 04, 2011 | 15.41 | 15.43 | 15.29 | 15.29 | 31,544 | -0.12(-0.81%) |
May 03, 2011 | 15.98 | 15.98 | 15.29 | 15.41 | 23,866 | -0.60(-3.77%) |