Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.71 | 18.05 | 17.71 | 17.98 | 12,568 | +0.19(+1.08%) |
Jul 28, 2011 | 18.50 | 18.50 | 17.70 | 17.78 | 15,775 | -0.52(-2.84%) |
Jul 27, 2011 | 18.59 | 18.79 | 18.21 | 18.30 | 10,217 | -0.50(-2.66%) |
Jul 26, 2011 | 18.68 | 18.85 | 18.58 | 18.80 | 2,811 | +0.13(+0.67%) |
Jul 25, 2011 | 18.41 | 18.79 | 18.30 | 18.68 | 4,994 | +0.16(+0.88%) |
Jul 22, 2011 | 18.54 | 18.70 | 18.28 | 18.52 | 14,378 | -0.31(-1.64%) |
Jul 21, 2011 | 18.80 | 19.03 | 18.21 | 18.82 | 9,416 | +0.02(+0.10%) |
Jul 20, 2011 | 18.66 | 18.85 | 18.66 | 18.80 | 3,495 | +0.12(+0.62%) |
Jul 19, 2011 | 18.61 | 19.02 | 18.34 | 18.69 | 48,782 | +0.17(+0.94%) |
Jul 18, 2011 | 19.12 | 19.23 | 18.31 | 18.52 | 29,052 | -0.72(-3.75%) |
Jul 15, 2011 | 19.06 | 19.29 | 18.64 | 19.24 | 8,535 | +0.36(+1.89%) |
Jul 14, 2011 | 19.33 | 19.34 | 18.70 | 18.88 | 16,274 | -0.50(-2.58%) |
Jul 13, 2011 | 19.33 | 19.59 | 19.10 | 19.38 | 14,579 | +0.08(+0.40%) |
Jul 12, 2011 | 19.47 | 19.48 | 19.10 | 19.31 | 11,296 | -0.34(-1.72%) |
Jul 11, 2011 | 20.00 | 20.39 | 19.63 | 19.64 | 8,035 | -0.53(-2.63%) |
Jul 08, 2011 | 20.25 | 20.37 | 19.43 | 20.17 | 14,118 | -0.26(-1.27%) |
Jul 07, 2011 | 20.36 | 20.48 | 19.83 | 20.43 | 11,624 | +0.33(+1.63%) |
Jul 06, 2011 | 19.80 | 20.28 | 19.80 | 20.10 | 13,273 | -0.12(-0.57%) |
Jul 05, 2011 | 19.53 | 20.32 | 19.09 | 20.22 | 13,010 | +0.77(+3.96%) |
Jul 01, 2011 | 19.04 | 19.45 | 18.81 | 19.45 | 10,308 | +0.51(+2.69%) |
Jun 30, 2011 | 18.91 | 19.07 | 18.48 | 18.94 | 9,283 | -0.17(-0.91%) |
Jun 29, 2011 | 19.16 | 19.17 | 18.79 | 19.11 | 7,775 | +0.03(+0.15%) |
Jun 28, 2011 | 18.58 | 19.08 | 18.52 | 19.08 | 8,378 | +0.52(+2.78%) |
Jun 27, 2011 | 18.18 | 18.63 | 17.82 | 18.57 | 32,619 | +0.26(+1.41%) |
Jun 24, 2011 | 17.98 | 18.31 | 17.82 | 18.31 | 99,473 | +0.40(+2.24%) |
Jun 23, 2011 | 17.69 | 17.95 | 17.30 | 17.91 | 19,525 | -0.02(-0.11%) |
Jun 22, 2011 | 18.25 | 18.43 | 17.63 | 17.93 | 15,808 | -0.42(-2.30%) |
Jun 21, 2011 | 18.42 | 18.44 | 17.64 | 18.35 | 13,710 | +0.16(+0.89%) |
Jun 20, 2011 | 18.36 | 18.55 | 18.05 | 18.18 | 22,281 | -0.38(-2.06%) |
Jun 17, 2011 | 18.93 | 18.93 | 18.38 | 18.57 | 23,155 | -0.20(-1.07%) |
Jun 16, 2011 | 18.24 | 18.93 | 17.91 | 18.77 | 14,500 | +0.54(+2.94%) |
Jun 15, 2011 | 18.12 | 18.37 | 18.03 | 18.23 | 18,370 | -0.08(-0.42%) |
Jun 14, 2011 | 18.16 | 18.33 | 17.75 | 18.31 | 12,146 | +0.43(+2.41%) |
Jun 13, 2011 | 17.59 | 18.18 | 17.30 | 17.88 | 18,542 | +0.46(+2.64%) |
Jun 10, 2011 | 17.36 | 17.63 | 17.27 | 17.42 | 5,976 | -0.02(-0.11%) |
Jun 09, 2011 | 17.53 | 17.60 | 17.38 | 17.44 | 4,591 | -0.05(-0.27%) |
Jun 08, 2011 | 17.47 | 17.59 | 17.41 | 17.49 | 5,028 | +0.05(+0.27%) |
Jun 07, 2011 | 17.65 | 17.65 | 17.42 | 17.44 | 5,681 | +0.03(+0.16%) |
Jun 06, 2011 | 17.52 | 17.71 | 17.39 | 17.41 | 8,392 | -0.09(-0.49%) |
Jun 03, 2011 | 17.30 | 17.68 | 17.30 | 17.50 | 9,492 | +0.05(+0.27%) |
May 24, 2011 | 18.22 | 18.68 | 17.08 | 17.45 | 26,894 | -0.67(-3.70%) |
May 23, 2011 | 19.00 | 19.31 | 18.07 | 18.12 | 25,790 | -1.30(-6.70%) |
May 20, 2011 | 18.33 | 19.81 | 18.33 | 19.42 | 19,155 | +0.99(+5.35%) |
May 19, 2011 | 18.63 | 18.63 | 18.33 | 18.43 | 8,613 | -0.17(-0.93%) |
May 18, 2011 | 18.43 | 18.61 | 18.43 | 18.61 | 5,457 | +0.18(+0.99%) |
May 17, 2011 | 18.35 | 18.55 | 18.35 | 18.42 | 7,888 | -0.09(-0.47%) |
May 16, 2011 | 18.39 | 19.04 | 18.29 | 18.51 | 48,023 | +0.02(+0.13%) |
May 13, 2011 | 19.11 | 19.11 | 18.41 | 18.49 | 8,092 | -0.69(-3.62%) |
May 12, 2011 | 19.21 | 19.29 | 19.03 | 19.18 | 16,188 | -0.12(-0.64%) |
May 11, 2011 | 19.89 | 20.03 | 19.30 | 19.30 | 13,079 | -0.74(-3.68%) |
May 10, 2011 | 19.88 | 20.07 | 19.66 | 20.04 | 17,180 | +0.21(+1.06%) |
May 09, 2011 | 19.80 | 20.02 | 19.50 | 19.83 | 27,993 | -0.05(-0.24%) |
May 06, 2011 | 20.12 | 20.12 | 19.79 | 19.88 | 6,651 | +0.03(+0.14%) |
May 05, 2011 | 20.30 | 20.30 | 19.79 | 19.85 | 7,126 | -0.59(-2.90%) |
May 04, 2011 | 20.66 | 20.66 | 20.11 | 20.44 | 10,372 | -0.23(-1.11%) |
May 03, 2011 | 21.06 | 21.11 | 20.56 | 20.67 | 17,903 | -0.35(-1.68%) |