Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.94 | 17.12 | 16.74 | 16.91 | 701,519 | -0.17(-0.97%) |
Jul 28, 2011 | 17.10 | 17.37 | 17.06 | 17.07 | 791,100 | +0.06(+0.34%) |
Jul 27, 2011 | 17.32 | 17.35 | 16.98 | 17.02 | 856,049 | -0.38(-2.19%) |
Jul 26, 2011 | 17.88 | 17.90 | 17.34 | 17.40 | 494,430 | -0.47(-2.65%) |
Jul 25, 2011 | 17.96 | 18.09 | 17.83 | 17.87 | 411,744 | -0.20(-1.11%) |
Jul 22, 2011 | 18.16 | 18.24 | 17.99 | 18.07 | 770,271 | +0.04(+0.24%) |
Jul 21, 2011 | 18.31 | 18.62 | 17.92 | 18.03 | 1,466,606 | +0.21(+1.17%) |
Jul 20, 2011 | 17.95 | 17.95 | 17.61 | 17.82 | 729,021 | -0.06(-0.32%) |
Jul 19, 2011 | 17.99 | 18.14 | 17.61 | 17.88 | 609,238 | -0.01(-0.04%) |
Jul 18, 2011 | 18.16 | 18.23 | 17.86 | 17.88 | 509,613 | -0.32(-1.74%) |
Jul 15, 2011 | 18.24 | 18.25 | 17.97 | 18.20 | 758,861 | -0.01(-0.04%) |
Jul 14, 2011 | 18.52 | 18.52 | 18.02 | 18.21 | 509,351 | -0.19(-1.05%) |
Jul 13, 2011 | 18.34 | 18.52 | 18.27 | 18.40 | 964,192 | +0.23(+1.26%) |
Jul 12, 2011 | 18.28 | 18.35 | 18.11 | 18.17 | 483,166 | -0.11(-0.63%) |
Jul 11, 2011 | 18.37 | 18.48 | 18.21 | 18.29 | 359,614 | -0.36(-1.93%) |
Jul 08, 2011 | 18.83 | 18.93 | 18.52 | 18.65 | 506,542 | -0.35(-1.85%) |
Jul 07, 2011 | 18.67 | 19.03 | 18.52 | 19.00 | 1,138,870 | +0.47(+2.52%) |
Jul 06, 2011 | 18.25 | 18.72 | 18.11 | 18.53 | 737,368 | +0.30(+1.65%) |
Jul 05, 2011 | 18.29 | 18.43 | 18.21 | 18.23 | 596,091 | -0.09(-0.47%) |
Jul 01, 2011 | 18.09 | 18.32 | 17.97 | 18.32 | 779,956 | +0.33(+1.84%) |
Jun 30, 2011 | 17.88 | 18.12 | 17.80 | 17.99 | 564,807 | +0.20(+1.13%) |
Jun 29, 2011 | 17.79 | 17.87 | 17.63 | 17.78 | 328,455 | +0.01(+0.04%) |
Jun 28, 2011 | 17.62 | 17.93 | 17.52 | 17.78 | 426,319 | +0.21(+1.22%) |
Jun 27, 2011 | 17.37 | 17.57 | 17.17 | 17.56 | 470,628 | +0.19(+1.11%) |
Jun 24, 2011 | 17.63 | 17.82 | 17.27 | 17.37 | 484,735 | -0.27(-1.54%) |
Jun 23, 2011 | 17.37 | 17.68 | 17.25 | 17.64 | 316,583 | +0.14(+0.82%) |
Jun 22, 2011 | 17.69 | 17.82 | 17.47 | 17.50 | 558,464 | -0.21(-1.17%) |
Jun 21, 2011 | 17.56 | 17.86 | 17.56 | 17.71 | 465,756 | +0.28(+1.60%) |
Jun 20, 2011 | 17.43 | 17.53 | 17.30 | 17.43 | 477,165 | +0.01(+0.08%) |
Jun 17, 2011 | 17.50 | 17.63 | 17.39 | 17.41 | 1,183,334 | +0.00(+0.00%) |
Jun 16, 2011 | 17.23 | 17.66 | 17.21 | 17.41 | 782,280 | +0.19(+1.08%) |
Jun 15, 2011 | 17.34 | 17.46 | 17.17 | 17.23 | 826,753 | -0.32(-1.84%) |
Jun 14, 2011 | 17.26 | 17.61 | 17.26 | 17.55 | 582,963 | +0.42(+2.47%) |
Jun 13, 2011 | 17.21 | 17.38 | 17.05 | 17.12 | 616,434 | -0.07(-0.42%) |
Jun 10, 2011 | 17.23 | 17.35 | 17.12 | 17.20 | 778,276 | -0.15(-0.87%) |
Jun 09, 2011 | 17.20 | 17.43 | 17.07 | 17.35 | 843,230 | +0.25(+1.47%) |
Jun 08, 2011 | 17.19 | 17.35 | 17.07 | 17.10 | 793,165 | -0.18(-1.04%) |
Jun 07, 2011 | 17.07 | 17.33 | 17.02 | 17.28 | 983,224 | +0.17(+1.01%) |
Jun 06, 2011 | 17.35 | 17.43 | 17.10 | 17.10 | 1,157,045 | -0.22(-1.28%) |
Jun 03, 2011 | 17.17 | 17.45 | 17.08 | 17.33 | 1,609,450 | -0.21(-1.19%) |
May 24, 2011 | 17.55 | 17.68 | 17.40 | 17.53 | 836,308 | -0.02(-0.12%) |
May 23, 2011 | 17.63 | 17.63 | 17.12 | 17.55 | 1,218,343 | -0.24(-1.37%) |
May 20, 2011 | 17.98 | 18.03 | 17.58 | 17.80 | 866,938 | -0.20(-1.09%) |
May 19, 2011 | 18.05 | 18.16 | 17.84 | 18.00 | 1,253,064 | +0.11(+0.62%) |
May 18, 2011 | 17.51 | 18.03 | 17.34 | 17.88 | 869,959 | +0.47(+2.72%) |
May 17, 2011 | 17.43 | 17.71 | 17.17 | 17.41 | 1,022,192 | -0.16(-0.90%) |
May 16, 2011 | 17.78 | 17.80 | 17.53 | 17.57 | 816,161 | -0.32(-1.80%) |
May 13, 2011 | 18.18 | 18.18 | 17.70 | 17.89 | 912,357 | -0.24(-1.30%) |
May 12, 2011 | 18.20 | 18.29 | 17.73 | 18.13 | 1,533,880 | -0.11(-0.59%) |
May 11, 2011 | 18.81 | 18.85 | 18.16 | 18.24 | 1,232,185 | -0.56(-2.97%) |
May 10, 2011 | 18.71 | 18.79 | 18.61 | 18.79 | 485,273 | +0.21(+1.16%) |
May 09, 2011 | 18.59 | 18.71 | 18.41 | 18.58 | 414,232 | +0.00(+0.00%) |
May 06, 2011 | 19.02 | 19.02 | 18.49 | 18.58 | 863,771 | -0.17(-0.92%) |
May 05, 2011 | 18.31 | 19.08 | 18.31 | 18.75 | 908,097 | +0.38(+2.07%) |
May 04, 2011 | 18.44 | 18.62 | 18.29 | 18.37 | 802,026 | +0.00(+0.00%) |
May 03, 2011 | 18.34 | 18.44 | 18.14 | 18.37 | 690,930 | -0.05(-0.27%) |