Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.02 | 17.20 | 16.94 | 17.11 | 58,372 | -0.07(-0.39%) |
Jul 28, 2011 | 17.27 | 17.35 | 17.18 | 17.18 | 44,449 | -0.08(-0.47%) |
Jul 27, 2011 | 17.48 | 17.48 | 17.23 | 17.26 | 109,657 | -0.31(-1.74%) |
Jul 26, 2011 | 17.57 | 17.61 | 17.56 | 17.57 | 19,657 | -0.07(-0.40%) |
Jul 25, 2011 | 17.58 | 17.72 | 17.55 | 17.64 | 27,122 | -0.08(-0.46%) |
Jul 22, 2011 | 17.74 | 17.75 | 17.72 | 17.72 | 13,490 | -0.07(-0.39%) |
Jul 21, 2011 | 17.67 | 17.84 | 17.65 | 17.79 | 69,842 | +0.23(+1.30%) |
Jul 20, 2011 | 17.66 | 17.66 | 17.54 | 17.56 | 14,600 | -0.02(-0.09%) |
Jul 19, 2011 | 17.44 | 17.58 | 17.44 | 17.58 | 17,171 | +0.25(+1.47%) |
Jul 18, 2011 | 17.39 | 17.41 | 17.27 | 17.32 | 43,139 | -0.16(-0.91%) |
Jul 15, 2011 | 17.55 | 17.55 | 17.40 | 17.48 | 13,747 | +0.02(+0.10%) |
Jul 14, 2011 | 17.58 | 17.58 | 17.42 | 17.46 | 20,061 | -0.04(-0.23%) |
Jul 13, 2011 | 17.61 | 17.69 | 17.50 | 17.50 | 11,385 | +0.01(+0.05%) |
Jul 12, 2011 | 17.52 | 17.63 | 17.50 | 17.50 | 46,814 | -0.05(-0.26%) |
Jul 11, 2011 | 17.64 | 17.65 | 17.53 | 17.54 | 26,202 | -0.24(-1.36%) |
Jul 08, 2011 | 17.79 | 17.84 | 17.68 | 17.78 | 28,356 | -0.14(-0.79%) |
Jul 07, 2011 | 17.88 | 17.93 | 17.84 | 17.92 | 19,940 | +0.15(+0.82%) |
Jul 06, 2011 | 17.67 | 17.79 | 17.67 | 17.78 | 219,173 | +0.06(+0.34%) |
Jul 05, 2011 | 17.74 | 17.74 | 17.66 | 17.72 | 18,669 | +0.00(+0.01%) |
Jul 01, 2011 | 17.55 | 17.74 | 17.55 | 17.72 | 19,113 | +0.20(+1.12%) |
Jun 30, 2011 | 17.43 | 17.52 | 17.40 | 17.52 | 43,614 | +0.19(+1.12%) |
Jun 29, 2011 | 17.29 | 17.36 | 17.27 | 17.33 | 32,595 | +0.11(+0.64%) |
Jun 28, 2011 | 17.11 | 17.23 | 17.09 | 17.22 | 29,493 | +0.19(+1.14%) |
Jun 27, 2011 | 16.95 | 17.12 | 16.95 | 17.02 | 199,674 | +0.07(+0.40%) |
Jun 24, 2011 | 17.07 | 17.09 | 16.92 | 16.95 | 31,585 | -0.12(-0.71%) |
Jun 23, 2011 | 17.07 | 17.08 | 16.89 | 17.07 | 44,957 | -0.11(-0.64%) |
Jun 22, 2011 | 17.22 | 17.30 | 17.18 | 17.18 | 28,455 | -0.05(-0.32%) |
Jun 21, 2011 | 17.18 | 17.30 | 17.17 | 17.24 | 215,779 | +0.12(+0.68%) |
Jun 20, 2011 | 17.11 | 17.14 | 17.09 | 17.12 | 16,460 | +0.08(+0.50%) |
Jun 17, 2011 | 17.07 | 17.09 | 16.96 | 17.04 | 20,898 | +0.10(+0.57%) |
Jun 16, 2011 | 16.90 | 16.98 | 16.85 | 16.94 | 37,496 | +0.04(+0.26%) |
Jun 15, 2011 | 16.96 | 17.05 | 16.83 | 16.90 | 28,660 | -0.29(-1.66%) |
Jun 14, 2011 | 17.07 | 17.18 | 17.07 | 17.18 | 26,229 | +0.28(+1.65%) |
Jun 13, 2011 | 16.93 | 17.01 | 16.90 | 16.90 | 132,503 | +0.04(+0.21%) |
Jun 10, 2011 | 17.05 | 17.05 | 16.87 | 16.87 | 19,588 | -0.27(-1.55%) |
Jun 09, 2011 | 17.09 | 17.20 | 17.06 | 17.13 | 20,748 | +0.09(+0.52%) |
Jun 08, 2011 | 17.08 | 17.12 | 17.01 | 17.05 | 32,896 | -0.11(-0.66%) |
Jun 07, 2011 | 17.12 | 17.20 | 17.12 | 17.16 | 31,466 | +0.10(+0.58%) |
Jun 06, 2011 | 17.18 | 17.18 | 17.03 | 17.06 | 43,329 | -0.16(-0.91%) |
Jun 03, 2011 | 17.15 | 17.29 | 17.15 | 17.22 | 37,462 | -0.26(-1.51%) |
May 24, 2011 | 17.42 | 17.51 | 17.42 | 17.48 | 26,300 | -0.01(-0.06%) |
May 23, 2011 | 17.52 | 17.52 | 17.32 | 17.49 | 26,300 | -0.20(-1.13%) |
May 20, 2011 | 17.73 | 17.73 | 17.63 | 17.69 | 6,246 | -0.08(-0.47%) |
May 19, 2011 | 17.76 | 17.78 | 17.70 | 17.78 | 9,600 | +0.05(+0.30%) |
May 18, 2011 | 17.60 | 17.72 | 17.55 | 17.72 | 17,572 | +0.15(+0.85%) |
May 17, 2011 | 17.51 | 17.60 | 17.46 | 17.57 | 5,967 | +0.01(+0.04%) |
May 16, 2011 | 17.59 | 17.64 | 17.57 | 17.57 | 5,896 | -0.06(-0.36%) |
May 13, 2011 | 17.77 | 17.77 | 17.59 | 17.63 | 29,285 | -0.14(-0.79%) |
May 12, 2011 | 17.59 | 17.77 | 17.30 | 17.77 | 48,100 | +0.14(+0.80%) |
May 11, 2011 | 17.81 | 17.81 | 17.57 | 17.63 | 35,343 | -0.15(-0.86%) |
May 10, 2011 | 17.70 | 17.80 | 17.70 | 17.78 | 33,220 | +0.13(+0.74%) |
May 09, 2011 | 17.60 | 17.66 | 17.57 | 17.65 | 8,656 | +0.07(+0.42%) |
May 06, 2011 | 17.63 | 17.72 | 17.54 | 17.58 | 24,148 | +0.08(+0.48%) |
May 05, 2011 | 17.58 | 17.64 | 17.48 | 17.49 | 55,054 | -0.19(-1.06%) |
May 04, 2011 | 17.75 | 17.75 | 17.62 | 17.68 | 11,482 | -0.08(-0.47%) |
May 03, 2011 | 17.77 | 17.81 | 17.67 | 17.76 | 51,554 | -0.04(-0.24%) |