Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.52 | 16.52 | 15.97 | 16.16 | 8,964 | -0.21(-1.28%) |
Jul 28, 2011 | 16.71 | 16.80 | 16.24 | 16.37 | 6,621 | -0.65(-3.82%) |
Jul 27, 2011 | 17.01 | 17.13 | 16.88 | 17.02 | 9,968 | -0.03(-0.16%) |
Jul 26, 2011 | 16.89 | 17.09 | 16.61 | 17.05 | 13,101 | +0.32(+1.90%) |
Jul 25, 2011 | 16.67 | 16.91 | 16.67 | 16.73 | 5,730 | -0.01(-0.04%) |
Jul 22, 2011 | 16.61 | 16.74 | 16.61 | 16.74 | 8,126 | +0.42(+2.60%) |
Jul 21, 2011 | 16.27 | 16.39 | 16.14 | 16.32 | 8,393 | -0.01(-0.06%) |
Jul 20, 2011 | 16.52 | 16.52 | 16.31 | 16.33 | 4,525 | -0.14(-0.85%) |
Jul 19, 2011 | 16.31 | 16.57 | 16.16 | 16.47 | 9,749 | +0.30(+1.83%) |
Jul 18, 2011 | 16.01 | 16.22 | 15.88 | 16.17 | 20,182 | +0.15(+0.97%) |
Jul 15, 2011 | 15.84 | 16.02 | 15.84 | 16.02 | 6,594 | +0.17(+1.09%) |
Jul 14, 2011 | 15.89 | 16.02 | 15.84 | 15.84 | 12,255 | -0.03(-0.22%) |
Jul 13, 2011 | 15.87 | 16.08 | 15.87 | 15.88 | 10,372 | -0.17(-1.03%) |
Jul 12, 2011 | 15.88 | 16.08 | 15.88 | 16.04 | 8,170 | -0.04(-0.26%) |
Jul 11, 2011 | 16.22 | 16.22 | 15.92 | 16.08 | 9,679 | -0.01(-0.09%) |
Jul 08, 2011 | 15.69 | 16.22 | 15.69 | 16.10 | 21,749 | +0.43(+2.78%) |
Jul 07, 2011 | 15.51 | 15.74 | 15.45 | 15.66 | 21,227 | +0.32(+2.11%) |
Jul 06, 2011 | 15.19 | 15.34 | 14.88 | 15.34 | 10,638 | -0.12(-0.80%) |
Jul 05, 2011 | 15.57 | 15.57 | 14.98 | 15.46 | 9,618 | -0.02(-0.10%) |
Jul 01, 2011 | 15.62 | 15.62 | 15.32 | 15.48 | 11,577 | -0.05(-0.34%) |
Jun 30, 2011 | 15.15 | 15.53 | 15.15 | 15.53 | 18,999 | +0.38(+2.51%) |
Jun 29, 2011 | 14.85 | 15.16 | 14.85 | 15.15 | 7,651 | +0.26(+1.71%) |
Jun 28, 2011 | 14.95 | 15.15 | 14.90 | 14.90 | 8,717 | -0.18(-1.21%) |
Jun 27, 2011 | 14.78 | 15.11 | 14.78 | 15.08 | 17,901 | +0.49(+3.35%) |
Jun 24, 2011 | 14.77 | 14.97 | 14.59 | 14.59 | 8,604 | -0.35(-2.34%) |
Jun 23, 2011 | 14.85 | 15.01 | 14.77 | 14.94 | 8,572 | -0.01(-0.09%) |
Jun 22, 2011 | 14.76 | 14.95 | 14.57 | 14.95 | 10,715 | +0.39(+2.68%) |
Jun 21, 2011 | 14.62 | 14.70 | 14.45 | 14.56 | 14,719 | +0.21(+1.47%) |
Jun 20, 2011 | 14.20 | 14.35 | 14.20 | 14.35 | 12,104 | +0.61(+4.45%) |
Jun 17, 2011 | 14.30 | 14.36 | 13.74 | 13.74 | 38,194 | -0.69(-4.76%) |
Jun 16, 2011 | 14.43 | 14.60 | 14.43 | 14.43 | 7,232 | -0.01(-0.07%) |
Jun 15, 2011 | 14.60 | 14.77 | 14.42 | 14.44 | 9,876 | -0.15(-1.06%) |
Jun 14, 2011 | 14.77 | 14.90 | 14.59 | 14.59 | 16,911 | -0.18(-1.19%) |
Jun 13, 2011 | 14.84 | 14.94 | 14.77 | 14.77 | 11,562 | -0.27(-1.83%) |
Jun 10, 2011 | 14.83 | 15.09 | 14.83 | 15.04 | 4,731 | -0.05(-0.32%) |
Jun 09, 2011 | 14.97 | 15.11 | 14.56 | 15.09 | 6,767 | +0.25(+1.67%) |
Jun 08, 2011 | 14.84 | 15.05 | 14.66 | 14.84 | 10,782 | -0.12(-0.81%) |
Jun 07, 2011 | 15.03 | 15.25 | 14.77 | 14.96 | 12,235 | +0.01(+0.10%) |
Jun 06, 2011 | 15.13 | 15.13 | 14.77 | 14.95 | 15,886 | -0.50(-3.27%) |
Jun 03, 2011 | 15.59 | 15.63 | 15.41 | 15.45 | 6,621 | +0.93(+6.43%) |
May 24, 2011 | 15.03 | 15.21 | 14.52 | 14.52 | 28,115 | -0.75(-4.92%) |
May 23, 2011 | 15.20 | 15.27 | 15.04 | 15.27 | 10,835 | +0.05(+0.33%) |
May 20, 2011 | 15.55 | 15.55 | 15.22 | 15.22 | 10,199 | -0.32(-2.09%) |
May 19, 2011 | 15.55 | 15.55 | 15.41 | 15.55 | 10,893 | -0.02(-0.11%) |
May 18, 2011 | 15.71 | 15.71 | 15.44 | 15.56 | 8,839 | +0.24(+1.56%) |
May 17, 2011 | 15.80 | 15.94 | 15.28 | 15.32 | 18,591 | -0.46(-2.90%) |
May 16, 2011 | 15.80 | 16.23 | 15.63 | 15.78 | 14,203 | -0.01(-0.09%) |
May 13, 2011 | 15.59 | 15.80 | 15.59 | 15.80 | 8,215 | +0.33(+2.14%) |
May 12, 2011 | 15.55 | 15.55 | 15.38 | 15.46 | 15,778 | -0.09(-0.57%) |
May 11, 2011 | 15.58 | 15.60 | 15.40 | 15.55 | 10,311 | -0.05(-0.29%) |
May 10, 2011 | 15.46 | 15.65 | 15.21 | 15.60 | 19,293 | +0.22(+1.45%) |
May 09, 2011 | 15.43 | 15.43 | 15.14 | 15.38 | 16,331 | +0.00(+0.00%) |
May 06, 2011 | 15.61 | 15.80 | 15.22 | 15.38 | 24,974 | -0.18(-1.14%) |
May 05, 2011 | 16.40 | 16.40 | 15.42 | 15.55 | 54,834 | -1.00(-6.04%) |
May 04, 2011 | 16.56 | 16.56 | 16.40 | 16.55 | 1,756 | -0.01(-0.07%) |
May 03, 2011 | 16.56 | 16.70 | 16.56 | 16.56 | 5,625 | -0.00(-0.02%) |