Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.73 | 17.79 | 17.67 | 17.67 | 9,106 | -0.07(-0.39%) |
Jul 28, 2011 | 17.68 | 17.84 | 17.65 | 17.74 | 10,868 | -0.15(-0.84%) |
Jul 27, 2011 | 18.16 | 18.16 | 17.87 | 17.89 | 7,957 | -0.59(-3.19%) |
Jul 26, 2011 | 18.38 | 18.60 | 18.36 | 18.48 | 19,688 | +0.31(+1.71%) |
Jul 25, 2011 | 18.04 | 18.24 | 18.04 | 18.17 | 8,203 | -0.05(-0.27%) |
Jul 22, 2011 | 18.19 | 18.24 | 18.16 | 18.22 | 9,735 | +0.03(+0.16%) |
Jul 21, 2011 | 17.94 | 18.19 | 17.94 | 18.19 | 6,209 | +0.44(+2.48%) |
Jul 20, 2011 | 17.61 | 17.80 | 17.61 | 17.75 | 6,520 | +0.14(+0.80%) |
Jul 19, 2011 | 17.55 | 17.66 | 17.54 | 17.61 | 16,595 | +0.37(+2.15%) |
Jul 18, 2011 | 17.17 | 17.26 | 17.13 | 17.24 | 5,633 | -0.42(-2.38%) |
Jul 15, 2011 | 17.54 | 17.73 | 17.54 | 17.66 | 6,191 | +0.03(+0.17%) |
Jul 14, 2011 | 17.80 | 17.86 | 17.55 | 17.63 | 15,961 | -0.18(-1.01%) |
Jul 13, 2011 | 17.84 | 18.05 | 17.81 | 17.81 | 14,770 | +0.19(+1.08%) |
Jul 12, 2011 | 17.51 | 17.77 | 17.51 | 17.62 | 23,769 | -0.36(-2.00%) |
Jul 11, 2011 | 17.99 | 18.07 | 17.84 | 17.98 | 20,919 | -0.71(-3.80%) |
Jul 08, 2011 | 18.78 | 18.85 | 18.60 | 18.69 | 11,047 | -0.28(-1.48%) |
Jul 07, 2011 | 18.75 | 18.97 | 18.75 | 18.97 | 18,225 | +0.05(+0.26%) |
Jul 06, 2011 | 18.87 | 18.98 | 18.79 | 18.92 | 18,949 | -0.26(-1.36%) |
Jul 05, 2011 | 19.17 | 19.25 | 19.10 | 19.18 | 8,864 | -0.16(-0.83%) |
Jul 01, 2011 | 19.17 | 19.34 | 19.17 | 19.34 | 10,198 | +0.08(+0.42%) |
Jun 30, 2011 | 19.13 | 19.33 | 19.13 | 19.26 | 15,724 | +0.28(+1.48%) |
Jun 29, 2011 | 18.81 | 19.12 | 18.76 | 18.98 | 8,573 | +0.34(+1.82%) |
Jun 28, 2011 | 18.46 | 18.68 | 18.46 | 18.64 | 8,887 | +0.31(+1.69%) |
Jun 27, 2011 | 18.08 | 18.38 | 18.08 | 18.33 | 10,399 | +0.37(+2.06%) |
Jun 24, 2011 | 18.16 | 18.16 | 17.92 | 17.96 | 3,893 | -0.25(-1.37%) |
Jun 23, 2011 | 17.92 | 18.21 | 17.92 | 18.21 | 17,652 | +0.01(+0.05%) |
Jun 22, 2011 | 18.30 | 18.48 | 18.20 | 18.20 | 14,581 | -0.03(-0.16%) |
Jun 21, 2011 | 17.98 | 18.27 | 17.98 | 18.23 | 11,824 | +0.37(+2.07%) |
Jun 20, 2011 | 17.86 | 17.86 | 17.77 | 17.86 | 28,816 | -0.07(-0.39%) |
Jun 17, 2011 | 17.87 | 17.96 | 17.78 | 17.93 | 9,582 | +0.27(+1.53%) |
Jun 16, 2011 | 17.60 | 17.73 | 17.55 | 17.66 | 8,930 | +0.00(+0.00%) |
Jun 15, 2011 | 17.80 | 17.87 | 17.62 | 17.66 | 13,075 | -0.71(-3.86%) |
Jun 14, 2011 | 18.22 | 18.46 | 18.22 | 18.37 | 8,809 | +0.42(+2.34%) |
Jun 13, 2011 | 17.85 | 17.98 | 17.78 | 17.95 | 6,962 | +0.16(+0.90%) |
Jun 10, 2011 | 18.04 | 18.04 | 17.75 | 17.79 | 14,789 | -0.64(-3.47%) |
Jun 09, 2011 | 18.10 | 18.45 | 18.10 | 18.43 | 25,606 | +0.13(+0.71%) |
Jun 08, 2011 | 18.35 | 18.35 | 18.20 | 18.30 | 12,046 | -0.35(-1.88%) |
Jun 07, 2011 | 18.58 | 18.68 | 18.50 | 18.65 | 12,379 | +0.20(+1.08%) |
Jun 06, 2011 | 18.44 | 18.55 | 18.38 | 18.45 | 18,750 | -0.23(-1.23%) |
Jun 03, 2011 | 18.32 | 18.75 | 18.32 | 18.68 | 13,884 | +0.18(+0.97%) |
May 24, 2011 | 18.97 | 18.97 | 17.95 | 18.50 | 12,352 | +0.37(+2.04%) |
May 23, 2011 | 18.76 | 18.76 | 17.86 | 18.13 | 15,644 | -1.17(-6.06%) |
May 20, 2011 | 19.52 | 19.58 | 19.30 | 19.30 | 3,816 | -0.38(-1.93%) |
May 19, 2011 | 19.51 | 19.69 | 19.44 | 19.68 | 49,491 | +0.22(+1.13%) |
May 18, 2011 | 19.28 | 19.50 | 19.25 | 19.46 | 21,164 | +0.08(+0.41%) |
May 17, 2011 | 19.33 | 19.41 | 19.19 | 19.38 | 13,080 | -0.16(-0.82%) |
May 16, 2011 | 19.33 | 19.69 | 19.33 | 19.54 | 16,694 | +0.17(+0.88%) |
May 13, 2011 | 19.48 | 19.51 | 19.27 | 19.37 | 8,494 | -0.26(-1.32%) |
May 12, 2011 | 19.39 | 19.69 | 19.31 | 19.63 | 15,983 | +0.16(+0.82%) |
May 11, 2011 | 19.63 | 19.68 | 19.39 | 19.47 | 6,546 | -0.29(-1.47%) |
May 10, 2011 | 19.76 | 19.81 | 19.59 | 19.76 | 4,738 | +0.33(+1.70%) |
May 09, 2011 | 19.20 | 19.44 | 19.13 | 19.43 | 18,641 | +0.27(+1.41%) |
May 06, 2011 | 19.55 | 19.60 | 19.16 | 19.16 | 4,388 | -0.17(-0.88%) |
May 05, 2011 | 19.40 | 19.50 | 19.26 | 19.33 | 4,187 | -0.42(-2.13%) |
May 04, 2011 | 19.84 | 19.92 | 19.62 | 19.75 | 12,781 | -0.10(-0.50%) |
May 03, 2011 | 19.82 | 19.92 | 19.72 | 19.85 | 88,936 | +0.01(+0.05%) |