Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.75 | 16.01 | 15.71 | 15.83 | 480,094 | +0.26(+1.67%) |
Jul 28, 2011 | 15.45 | 15.78 | 15.43 | 15.57 | 871,966 | +0.32(+2.12%) |
Jul 27, 2011 | 15.56 | 15.56 | 15.22 | 15.25 | 256,585 | -0.51(-3.21%) |
Jul 26, 2011 | 15.91 | 15.93 | 15.73 | 15.75 | 1,379,034 | -0.02(-0.13%) |
Jul 25, 2011 | 15.82 | 15.86 | 15.73 | 15.78 | 140,947 | -0.11(-0.71%) |
Jul 22, 2011 | 15.91 | 15.93 | 15.81 | 15.89 | 149,827 | -0.21(-1.31%) |
Jul 21, 2011 | 15.92 | 16.13 | 15.71 | 16.10 | 1,048,938 | +0.67(+4.33%) |
Jul 20, 2011 | 15.28 | 15.51 | 15.20 | 15.43 | 2,202,345 | +0.32(+2.14%) |
Jul 19, 2011 | 15.04 | 15.19 | 15.01 | 15.11 | 1,686,296 | +0.11(+0.70%) |
Jul 18, 2011 | 15.21 | 15.26 | 14.86 | 15.00 | 149,810 | -0.51(-3.31%) |
Jul 15, 2011 | 15.59 | 15.60 | 15.37 | 15.52 | 227,540 | -0.11(-0.68%) |
Jul 14, 2011 | 15.78 | 15.92 | 15.57 | 15.62 | 156,534 | -0.23(-1.46%) |
Jul 13, 2011 | 15.67 | 15.98 | 15.60 | 15.85 | 159,811 | +0.29(+1.85%) |
Jul 12, 2011 | 15.57 | 15.74 | 15.55 | 15.56 | 180,606 | -0.22(-1.42%) |
Jul 11, 2011 | 15.97 | 15.98 | 15.71 | 15.79 | 221,866 | -0.77(-4.63%) |
Jul 08, 2011 | 16.49 | 16.56 | 16.41 | 16.56 | 166,106 | +0.08(+0.51%) |
Jul 07, 2011 | 16.51 | 16.53 | 16.42 | 16.47 | 121,044 | +0.03(+0.17%) |
Jul 06, 2011 | 16.38 | 16.46 | 16.32 | 16.44 | 78,019 | -0.13(-0.76%) |
Jul 05, 2011 | 16.57 | 16.65 | 16.51 | 16.57 | 140,276 | -0.12(-0.72%) |
Jul 01, 2011 | 16.38 | 16.72 | 16.38 | 16.69 | 177,493 | +0.43(+2.64%) |
Jun 30, 2011 | 15.99 | 16.30 | 15.96 | 16.26 | 163,457 | +0.22(+1.36%) |
Jun 29, 2011 | 15.97 | 16.07 | 15.85 | 16.04 | 268,169 | +0.13(+0.84%) |
Jun 28, 2011 | 15.78 | 15.97 | 15.74 | 15.91 | 210,165 | +0.41(+2.68%) |
Jun 27, 2011 | 15.19 | 15.56 | 15.18 | 15.49 | 245,754 | +0.13(+0.82%) |
Jun 24, 2011 | 15.56 | 15.57 | 15.29 | 15.37 | 441,605 | -0.40(-2.54%) |
Jun 23, 2011 | 15.59 | 15.79 | 15.45 | 15.77 | 704,157 | -0.24(-1.49%) |
Jun 22, 2011 | 16.16 | 16.25 | 15.99 | 16.01 | 545,851 | -0.34(-2.11%) |
Jun 21, 2011 | 16.15 | 16.41 | 16.15 | 16.35 | 273,910 | +0.33(+2.06%) |
Jun 20, 2011 | 15.96 | 16.03 | 15.96 | 16.02 | 319,299 | +0.01(+0.04%) |
Jun 17, 2011 | 16.03 | 16.13 | 15.94 | 16.01 | 177,757 | +0.15(+0.93%) |
Jun 16, 2011 | 15.88 | 15.99 | 15.74 | 15.87 | 229,742 | -0.09(-0.57%) |
Jun 15, 2011 | 16.31 | 16.35 | 15.90 | 15.96 | 445,184 | -0.63(-3.77%) |
Jun 14, 2011 | 16.66 | 16.72 | 16.56 | 16.58 | 165,594 | +0.16(+0.98%) |
Jun 13, 2011 | 16.46 | 16.51 | 16.27 | 16.42 | 239,639 | +0.08(+0.47%) |
Jun 10, 2011 | 16.52 | 16.53 | 16.21 | 16.35 | 574,027 | -0.24(-1.44%) |
Jun 09, 2011 | 16.37 | 16.64 | 16.34 | 16.58 | 157,550 | +0.30(+1.86%) |
Jun 08, 2011 | 16.37 | 16.40 | 16.24 | 16.28 | 190,482 | -0.23(-1.40%) |
Jun 07, 2011 | 16.62 | 16.74 | 16.50 | 16.51 | 261,137 | +0.20(+1.25%) |
Jun 06, 2011 | 16.43 | 16.49 | 16.27 | 16.31 | 318,298 | -0.13(-0.77%) |
Jun 03, 2011 | 16.26 | 16.52 | 16.23 | 16.44 | 365,200 | +0.24(+1.48%) |
May 24, 2011 | 16.35 | 16.42 | 16.15 | 16.20 | 195,307 | -0.13(-0.82%) |
May 23, 2011 | 16.32 | 16.40 | 16.26 | 16.33 | 164,631 | -0.54(-3.21%) |
May 20, 2011 | 17.10 | 17.15 | 16.84 | 16.87 | 200,175 | -0.16(-0.95%) |
May 19, 2011 | 16.92 | 17.06 | 16.82 | 17.03 | 786,122 | +0.39(+2.37%) |
May 18, 2011 | 16.49 | 16.66 | 16.47 | 16.64 | 151,651 | +0.13(+0.81%) |
May 17, 2011 | 16.37 | 16.51 | 16.32 | 16.51 | 258,563 | +0.00(+0.00%) |
May 16, 2011 | 16.55 | 16.77 | 16.46 | 16.51 | 271,923 | -0.17(-1.01%) |
May 13, 2011 | 16.88 | 16.91 | 16.59 | 16.68 | 398,599 | -0.56(-3.26%) |
May 12, 2011 | 17.08 | 17.29 | 16.96 | 17.24 | 266,809 | -0.25(-1.41%) |
May 11, 2011 | 17.69 | 17.74 | 17.39 | 17.48 | 257,620 | -0.26(-1.47%) |
May 10, 2011 | 17.53 | 17.79 | 17.49 | 17.74 | 126,933 | +0.43(+2.48%) |
May 09, 2011 | 17.04 | 17.36 | 17.04 | 17.32 | 230,045 | -0.01(-0.04%) |
May 06, 2011 | 17.36 | 17.53 | 17.24 | 17.32 | 846,529 | -0.06(-0.32%) |
May 05, 2011 | 17.48 | 17.60 | 17.29 | 17.38 | 156,521 | -0.22(-1.24%) |
May 04, 2011 | 17.67 | 17.67 | 17.50 | 17.60 | 288,894 | -0.30(-1.69%) |
May 03, 2011 | 17.92 | 18.06 | 17.81 | 17.90 | 384,833 | -0.24(-1.32%) |