Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.63 | 15.85 | 15.25 | 15.71 | 364,467 | -0.07(-0.42%) |
Jul 28, 2011 | 15.72 | 16.03 | 15.68 | 15.77 | 336,150 | +0.09(+0.59%) |
Jul 27, 2011 | 16.53 | 16.53 | 15.58 | 15.68 | 638,550 | -0.98(-5.86%) |
Jul 26, 2011 | 16.88 | 16.88 | 16.65 | 16.66 | 282,871 | -0.23(-1.34%) |
Jul 25, 2011 | 16.83 | 17.06 | 16.78 | 16.88 | 310,961 | -0.22(-1.27%) |
Jul 22, 2011 | 17.22 | 17.22 | 17.08 | 17.10 | 245,330 | -0.01(-0.04%) |
Jul 21, 2011 | 17.17 | 17.36 | 17.03 | 17.10 | 498,244 | +0.04(+0.21%) |
Jul 20, 2011 | 16.99 | 17.11 | 16.91 | 17.07 | 420,614 | +0.12(+0.69%) |
Jul 19, 2011 | 16.41 | 16.96 | 16.41 | 16.95 | 406,699 | +0.63(+3.85%) |
Jul 18, 2011 | 16.53 | 16.55 | 16.21 | 16.32 | 298,583 | -0.28(-1.67%) |
Jul 15, 2011 | 16.60 | 16.70 | 16.48 | 16.60 | 464,470 | -0.01(-0.04%) |
Jul 14, 2011 | 16.93 | 16.99 | 16.58 | 16.60 | 347,510 | -0.32(-1.88%) |
Jul 13, 2011 | 16.99 | 17.12 | 16.81 | 16.92 | 319,765 | +0.05(+0.29%) |
Jul 12, 2011 | 16.98 | 17.14 | 16.84 | 16.87 | 418,967 | -0.15(-0.87%) |
Jul 11, 2011 | 17.21 | 17.31 | 16.91 | 17.02 | 412,093 | -0.33(-1.91%) |
Jul 08, 2011 | 17.15 | 17.42 | 16.95 | 17.35 | 352,897 | +0.06(+0.35%) |
Jul 07, 2011 | 17.21 | 17.42 | 17.12 | 17.29 | 328,034 | +0.11(+0.66%) |
Jul 06, 2011 | 16.87 | 17.22 | 16.69 | 17.18 | 322,967 | +0.27(+1.62%) |
Jul 05, 2011 | 16.81 | 16.99 | 16.74 | 16.90 | 287,589 | +0.10(+0.57%) |
Jul 01, 2011 | 16.50 | 16.90 | 16.45 | 16.81 | 459,862 | +0.38(+2.29%) |
Jun 30, 2011 | 16.36 | 16.55 | 16.20 | 16.43 | 364,630 | +0.16(+0.98%) |
Jun 29, 2011 | 16.32 | 16.38 | 16.19 | 16.27 | 378,194 | -0.01(-0.04%) |
Jun 28, 2011 | 16.26 | 16.37 | 16.13 | 16.28 | 406,682 | +0.12(+0.72%) |
Jun 27, 2011 | 15.97 | 16.22 | 15.83 | 16.16 | 418,744 | +0.18(+1.13%) |
Jun 24, 2011 | 16.43 | 16.43 | 15.91 | 15.98 | 2,111,730 | -0.44(-2.67%) |
Jun 23, 2011 | 16.18 | 16.51 | 15.95 | 16.42 | 311,306 | +0.02(+0.13%) |
Jun 22, 2011 | 16.53 | 16.59 | 16.38 | 16.40 | 607,175 | -0.19(-1.12%) |
Jun 21, 2011 | 16.32 | 16.78 | 16.20 | 16.59 | 418,801 | +0.42(+2.60%) |
Jun 20, 2011 | 16.14 | 16.19 | 16.06 | 16.17 | 285,846 | +0.35(+2.20%) |
Jun 17, 2011 | 15.95 | 16.27 | 15.78 | 15.82 | 611,229 | -0.05(-0.32%) |
Jun 16, 2011 | 15.77 | 15.99 | 15.71 | 15.87 | 417,601 | +0.11(+0.71%) |
Jun 15, 2011 | 15.74 | 16.01 | 15.61 | 15.76 | 336,439 | -0.19(-1.19%) |
Jun 14, 2011 | 15.67 | 16.03 | 15.60 | 15.95 | 452,725 | +0.47(+3.03%) |
Jun 13, 2011 | 15.28 | 15.52 | 15.17 | 15.48 | 462,185 | +0.31(+2.06%) |
Jun 10, 2011 | 15.42 | 15.45 | 15.11 | 15.17 | 411,672 | -0.36(-2.32%) |
Jun 09, 2011 | 15.66 | 15.72 | 15.50 | 15.53 | 300,390 | -0.09(-0.58%) |
Jun 08, 2011 | 15.61 | 15.70 | 15.59 | 15.62 | 274,610 | +0.01(+0.04%) |
Jun 07, 2011 | 15.73 | 15.76 | 15.61 | 15.61 | 293,954 | -0.02(-0.12%) |
Jun 06, 2011 | 15.66 | 15.88 | 15.61 | 15.63 | 334,883 | -0.03(-0.21%) |
Jun 03, 2011 | 15.75 | 15.94 | 15.61 | 15.66 | 399,873 | +0.72(+4.82%) |
May 24, 2011 | 15.18 | 15.24 | 14.93 | 14.94 | 365,489 | -0.21(-1.37%) |
May 23, 2011 | 14.78 | 15.26 | 14.78 | 15.15 | 320,543 | +0.01(+0.10%) |
May 20, 2011 | 15.05 | 15.23 | 14.97 | 15.13 | 299,760 | +0.01(+0.06%) |
May 19, 2011 | 15.09 | 15.18 | 14.92 | 15.12 | 187,894 | +0.18(+1.19%) |
May 18, 2011 | 14.99 | 15.05 | 14.90 | 14.95 | 173,091 | +0.01(+0.06%) |
May 17, 2011 | 14.63 | 15.02 | 14.63 | 14.94 | 428,891 | +0.07(+0.44%) |
May 16, 2011 | 14.88 | 15.08 | 14.86 | 14.87 | 236,559 | -0.16(-1.04%) |
May 13, 2011 | 15.27 | 15.38 | 14.95 | 15.03 | 195,519 | -0.20(-1.30%) |
May 12, 2011 | 14.93 | 15.27 | 14.84 | 15.23 | 172,851 | +0.24(+1.60%) |
May 11, 2011 | 15.07 | 15.09 | 14.93 | 14.99 | 282,718 | -0.09(-0.60%) |
May 10, 2011 | 14.81 | 15.09 | 14.81 | 15.08 | 207,838 | +0.38(+2.62%) |
May 09, 2011 | 14.40 | 14.78 | 14.40 | 14.69 | 290,310 | +0.23(+1.56%) |
May 06, 2011 | 13.90 | 14.55 | 13.84 | 14.47 | 480,060 | +0.77(+5.59%) |
May 05, 2011 | 13.48 | 13.91 | 13.44 | 13.70 | 231,872 | +0.08(+0.55%) |
May 04, 2011 | 13.97 | 14.02 | 13.61 | 13.63 | 339,830 | -0.36(-2.58%) |
May 03, 2011 | 14.26 | 14.36 | 13.94 | 13.99 | 821,792 | -0.31(-2.18%) |