Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.94 | 16.22 | 15.77 | 15.99 | 258,081 | -0.07(-0.45%) |
Jul 28, 2011 | 16.15 | 16.45 | 16.02 | 16.06 | 282,859 | -0.05(-0.31%) |
Jul 27, 2011 | 17.03 | 17.03 | 16.07 | 16.11 | 742,966 | -1.04(-6.07%) |
Jul 26, 2011 | 17.11 | 17.35 | 17.06 | 17.15 | 293,771 | +0.08(+0.48%) |
Jul 25, 2011 | 17.12 | 17.38 | 16.81 | 17.07 | 616,807 | -0.26(-1.51%) |
Jul 22, 2011 | 17.30 | 17.40 | 16.76 | 17.33 | 452,558 | +0.58(+3.44%) |
Jul 21, 2011 | 16.60 | 16.83 | 16.40 | 16.76 | 291,226 | +0.21(+1.25%) |
Jul 20, 2011 | 16.88 | 16.98 | 16.36 | 16.55 | 344,564 | -0.29(-1.71%) |
Jul 19, 2011 | 16.51 | 16.97 | 16.28 | 16.84 | 287,935 | +0.48(+2.95%) |
Jul 18, 2011 | 16.39 | 16.39 | 16.03 | 16.36 | 553,508 | -0.08(-0.49%) |
Jul 15, 2011 | 16.44 | 16.55 | 16.22 | 16.44 | 678,300 | +0.03(+0.19%) |
Jul 14, 2011 | 16.64 | 16.95 | 16.33 | 16.41 | 804,755 | -0.27(-1.65%) |
Jul 13, 2011 | 16.66 | 16.92 | 16.61 | 16.68 | 960,674 | +0.04(+0.22%) |
Jul 12, 2011 | 17.31 | 17.31 | 16.62 | 16.65 | 934,886 | -0.79(-4.52%) |
Jul 11, 2011 | 17.28 | 17.71 | 17.24 | 17.43 | 563,469 | -0.16(-0.90%) |
Jul 08, 2011 | 17.57 | 17.79 | 17.38 | 17.59 | 607,466 | -0.29(-1.61%) |
Jul 07, 2011 | 17.39 | 17.91 | 17.38 | 17.88 | 333,352 | +0.54(+3.09%) |
Jul 06, 2011 | 17.48 | 17.49 | 17.24 | 17.34 | 345,143 | -0.12(-0.67%) |
Jul 05, 2011 | 17.73 | 17.80 | 17.42 | 17.46 | 439,640 | -0.33(-1.87%) |
Jul 01, 2011 | 17.36 | 17.85 | 17.13 | 17.79 | 416,579 | +0.48(+2.76%) |
Jun 30, 2011 | 17.24 | 17.44 | 17.22 | 17.32 | 428,521 | +0.15(+0.89%) |
Jun 29, 2011 | 17.19 | 17.31 | 17.08 | 17.16 | 370,452 | +0.04(+0.21%) |
Jun 28, 2011 | 16.73 | 17.19 | 16.56 | 17.13 | 548,690 | +0.40(+2.37%) |
Jun 27, 2011 | 16.47 | 16.88 | 16.31 | 16.73 | 272,060 | +0.19(+1.14%) |
Jun 24, 2011 | 16.54 | 16.72 | 16.23 | 16.54 | 1,470,725 | +0.01(+0.06%) |
Jun 23, 2011 | 15.96 | 16.62 | 15.85 | 16.53 | 425,372 | +0.36(+2.26%) |
Jun 22, 2011 | 16.05 | 16.23 | 15.95 | 16.17 | 272,877 | +0.00(+0.03%) |
Jun 21, 2011 | 15.67 | 16.23 | 15.66 | 16.16 | 326,723 | +0.59(+3.76%) |
Jun 20, 2011 | 15.68 | 15.84 | 15.52 | 15.58 | 457,201 | -0.31(-1.93%) |
Jun 17, 2011 | 15.83 | 15.92 | 15.54 | 15.88 | 762,688 | +0.14(+0.86%) |
Jun 16, 2011 | 15.91 | 15.99 | 15.54 | 15.75 | 426,695 | -0.12(-0.74%) |
Jun 15, 2011 | 16.10 | 16.22 | 15.81 | 15.87 | 384,793 | -0.44(-2.68%) |
Jun 14, 2011 | 16.26 | 16.40 | 16.20 | 16.30 | 271,073 | +0.23(+1.46%) |
Jun 13, 2011 | 16.33 | 16.41 | 16.05 | 16.07 | 358,022 | -0.17(-1.05%) |
Jun 10, 2011 | 16.28 | 16.44 | 16.18 | 16.24 | 439,076 | -0.08(-0.47%) |
Jun 09, 2011 | 16.22 | 16.51 | 16.21 | 16.32 | 517,197 | +0.14(+0.86%) |
Jun 08, 2011 | 16.23 | 16.46 | 16.15 | 16.18 | 694,579 | -0.17(-1.05%) |
Jun 07, 2011 | 16.46 | 16.51 | 16.31 | 16.35 | 203,360 | +0.04(+0.25%) |
Jun 06, 2011 | 16.61 | 16.78 | 16.28 | 16.31 | 397,806 | -0.24(-1.44%) |
Jun 03, 2011 | 16.48 | 16.88 | 16.44 | 16.55 | 498,606 | +0.86(+5.46%) |
May 24, 2011 | 16.13 | 16.19 | 15.60 | 15.69 | 731,989 | -0.46(-2.87%) |
May 23, 2011 | 16.67 | 16.67 | 16.14 | 16.15 | 412,453 | -0.45(-2.74%) |
May 20, 2011 | 16.68 | 16.83 | 16.46 | 16.61 | 346,537 | -0.22(-1.28%) |
May 19, 2011 | 17.07 | 17.07 | 16.68 | 16.82 | 218,396 | -0.16(-0.95%) |
May 18, 2011 | 16.91 | 17.40 | 16.88 | 16.99 | 501,991 | +0.19(+1.13%) |
May 17, 2011 | 16.82 | 17.01 | 16.65 | 16.80 | 270,764 | -0.08(-0.49%) |
May 16, 2011 | 17.35 | 17.36 | 16.84 | 16.88 | 245,864 | -0.56(-3.19%) |
May 13, 2011 | 17.32 | 17.62 | 17.24 | 17.44 | 374,640 | +0.16(+0.91%) |
May 12, 2011 | 16.86 | 17.45 | 16.84 | 17.28 | 297,507 | +0.37(+2.18%) |
May 11, 2011 | 17.16 | 17.43 | 16.86 | 16.91 | 296,291 | -0.37(-2.14%) |
May 10, 2011 | 17.12 | 17.32 | 16.99 | 17.28 | 261,252 | +0.25(+1.48%) |
May 09, 2011 | 16.81 | 17.14 | 16.72 | 17.03 | 213,278 | +0.13(+0.80%) |
May 06, 2011 | 16.89 | 17.13 | 16.82 | 16.89 | 245,037 | +0.27(+1.60%) |
May 05, 2011 | 16.50 | 17.00 | 16.40 | 16.63 | 304,068 | -0.04(-0.22%) |
May 04, 2011 | 16.95 | 17.10 | 16.64 | 16.66 | 1,002,129 | -0.52(-3.01%) |
May 03, 2011 | 17.88 | 18.31 | 16.85 | 17.18 | 940,209 | -1.18(-6.44%) |