Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.47 | 18.66 | 18.30 | 18.59 | 73,708 | -0.08(-0.42%) |
Jul 28, 2011 | 18.68 | 18.96 | 18.66 | 18.67 | 130,826 | -0.09(-0.46%) |
Jul 27, 2011 | 19.16 | 19.16 | 18.69 | 18.76 | 130,232 | -0.49(-2.52%) |
Jul 26, 2011 | 19.34 | 19.42 | 19.17 | 19.24 | 137,012 | -0.13(-0.69%) |
Jul 25, 2011 | 19.25 | 19.54 | 19.14 | 19.38 | 85,921 | -0.07(-0.36%) |
Jul 22, 2011 | 19.45 | 19.47 | 19.43 | 19.45 | 137,225 | +0.12(+0.61%) |
Jul 21, 2011 | 19.23 | 19.35 | 19.20 | 19.33 | 83,654 | +0.23(+1.19%) |
Jul 20, 2011 | 19.12 | 19.15 | 19.01 | 19.10 | 142,129 | +0.01(+0.04%) |
Jul 19, 2011 | 18.80 | 19.10 | 18.80 | 19.09 | 119,157 | +0.38(+2.01%) |
Jul 18, 2011 | 18.77 | 18.77 | 18.59 | 18.72 | 35,876 | -0.13(-0.66%) |
Jul 15, 2011 | 18.47 | 18.86 | 18.47 | 18.84 | 76,739 | +0.82(+4.57%) |
Jul 14, 2011 | 18.35 | 18.39 | 18.00 | 18.02 | 30,646 | -0.17(-0.95%) |
Jul 13, 2011 | 18.09 | 18.49 | 18.09 | 18.19 | 106,554 | +0.19(+1.04%) |
Jul 12, 2011 | 18.01 | 18.21 | 17.98 | 18.01 | 81,021 | -0.05(-0.26%) |
Jul 11, 2011 | 18.36 | 18.36 | 18.01 | 18.05 | 63,491 | -0.49(-2.66%) |
Jul 08, 2011 | 18.41 | 18.59 | 18.41 | 18.55 | 49,305 | -0.18(-0.96%) |
Jul 07, 2011 | 18.76 | 18.80 | 18.63 | 18.73 | 65,884 | +0.20(+1.06%) |
Jul 06, 2011 | 18.57 | 18.58 | 18.41 | 18.53 | 48,741 | -0.09(-0.46%) |
Jul 05, 2011 | 18.54 | 18.71 | 18.54 | 18.62 | 58,389 | +0.13(+0.68%) |
Jul 01, 2011 | 18.15 | 18.54 | 18.12 | 18.49 | 127,043 | +0.18(+0.98%) |
Jun 30, 2011 | 18.11 | 18.32 | 18.11 | 18.31 | 338,884 | +0.31(+1.69%) |
Jun 29, 2011 | 17.87 | 18.11 | 17.72 | 18.01 | 78,512 | +0.29(+1.65%) |
Jun 28, 2011 | 17.32 | 17.72 | 17.32 | 17.71 | 30,906 | +0.55(+3.22%) |
Jun 27, 2011 | 17.11 | 17.25 | 17.03 | 17.16 | 44,377 | +0.03(+0.18%) |
Jun 24, 2011 | 17.51 | 17.51 | 17.10 | 17.13 | 26,999 | -0.38(-2.15%) |
Jun 23, 2011 | 17.29 | 17.51 | 17.02 | 17.51 | 163,679 | -0.11(-0.62%) |
Jun 22, 2011 | 17.54 | 17.86 | 17.54 | 17.61 | 34,054 | +0.02(+0.09%) |
Jun 21, 2011 | 17.28 | 17.66 | 17.28 | 17.60 | 109,488 | +0.46(+2.71%) |
Jun 20, 2011 | 17.04 | 17.16 | 17.04 | 17.14 | 76,740 | +0.00(+0.00%) |
Jun 17, 2011 | 17.35 | 17.42 | 17.04 | 17.14 | 126,959 | -0.06(-0.36%) |
Jun 16, 2011 | 17.29 | 17.37 | 17.00 | 17.20 | 926,382 | -0.09(-0.50%) |
Jun 15, 2011 | 17.45 | 17.63 | 17.21 | 17.28 | 112,906 | -0.43(-2.43%) |
Jun 14, 2011 | 17.57 | 17.82 | 17.57 | 17.71 | 130,810 | +0.35(+2.03%) |
Jun 13, 2011 | 17.76 | 17.82 | 17.18 | 17.36 | 238,042 | -0.38(-2.12%) |
Jun 10, 2011 | 17.96 | 17.96 | 17.71 | 17.74 | 41,925 | -0.31(-1.73%) |
Jun 09, 2011 | 17.90 | 18.12 | 17.84 | 18.05 | 75,853 | +0.24(+1.36%) |
Jun 08, 2011 | 17.80 | 17.98 | 17.78 | 17.81 | 81,971 | -0.02(-0.09%) |
Jun 07, 2011 | 17.86 | 18.04 | 17.79 | 17.82 | 60,955 | +0.07(+0.41%) |
Jun 06, 2011 | 18.28 | 18.28 | 17.73 | 17.75 | 111,143 | -0.53(-2.92%) |
Jun 03, 2011 | 18.07 | 18.46 | 17.97 | 18.28 | 53,749 | +0.28(+1.56%) |
May 24, 2011 | 17.92 | 18.24 | 17.92 | 18.00 | 31,135 | +0.23(+1.28%) |
May 23, 2011 | 17.85 | 17.85 | 17.67 | 17.78 | 127,121 | -0.32(-1.77%) |
May 20, 2011 | 18.07 | 18.25 | 17.87 | 18.10 | 82,759 | +0.00(+0.00%) |
May 19, 2011 | 18.21 | 18.21 | 17.96 | 18.10 | 91,140 | +0.01(+0.04%) |
May 18, 2011 | 17.71 | 18.20 | 17.71 | 18.09 | 91,639 | +0.45(+2.57%) |
May 17, 2011 | 17.57 | 17.73 | 17.38 | 17.64 | 370,903 | -0.03(-0.18%) |
May 16, 2011 | 17.79 | 18.10 | 17.61 | 17.67 | 181,371 | -0.16(-0.87%) |
May 13, 2011 | 17.92 | 18.07 | 17.68 | 17.82 | 150,992 | -0.13(-0.70%) |
May 12, 2011 | 17.88 | 18.07 | 17.64 | 17.95 | 222,514 | -0.06(-0.33%) |
May 11, 2011 | 18.57 | 18.57 | 17.93 | 18.01 | 167,808 | -0.61(-3.29%) |
May 10, 2011 | 18.53 | 18.68 | 18.47 | 18.62 | 173,281 | +0.10(+0.55%) |
May 09, 2011 | 18.16 | 18.58 | 18.16 | 18.52 | 53,518 | +0.47(+2.60%) |
May 06, 2011 | 18.08 | 18.48 | 17.88 | 18.05 | 115,695 | +0.09(+0.48%) |
May 05, 2011 | 18.12 | 18.31 | 17.78 | 17.96 | 243,507 | -0.33(-1.79%) |
May 04, 2011 | 18.67 | 18.68 | 18.18 | 18.29 | 118,281 | -0.45(-2.38%) |
May 03, 2011 | 19.18 | 19.19 | 18.59 | 18.74 | 66,540 | -0.55(-2.88%) |