Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.14 | 20.19 | 19.07 | 19.71 | 443,592 | -0.41(-2.03%) |
Jul 28, 2011 | 19.92 | 20.24 | 19.86 | 20.12 | 316,593 | +0.15(+0.77%) |
Jul 27, 2011 | 20.02 | 20.33 | 19.84 | 19.97 | 272,109 | -0.20(-1.01%) |
Jul 26, 2011 | 20.19 | 20.36 | 19.95 | 20.17 | 166,745 | +0.01(+0.04%) |
Jul 25, 2011 | 20.10 | 20.37 | 19.96 | 20.16 | 136,086 | -0.19(-0.92%) |
Jul 22, 2011 | 20.21 | 20.50 | 20.18 | 20.35 | 84,775 | +0.14(+0.67%) |
Jul 21, 2011 | 20.24 | 20.42 | 20.00 | 20.21 | 172,135 | +0.01(+0.04%) |
Jul 20, 2011 | 20.32 | 20.32 | 19.96 | 20.20 | 191,623 | +0.04(+0.21%) |
Jul 19, 2011 | 20.16 | 20.42 | 20.09 | 20.16 | 204,018 | +0.11(+0.55%) |
Jul 18, 2011 | 19.94 | 20.10 | 19.84 | 20.05 | 158,534 | +0.03(+0.17%) |
Jul 15, 2011 | 20.02 | 20.08 | 19.89 | 20.02 | 149,100 | +0.03(+0.17%) |
Jul 14, 2011 | 20.30 | 20.37 | 19.79 | 19.98 | 517,997 | -0.35(-1.71%) |
Jul 13, 2011 | 19.98 | 20.36 | 19.98 | 20.33 | 250,711 | +0.38(+1.91%) |
Jul 12, 2011 | 19.65 | 20.19 | 19.63 | 19.95 | 207,426 | +0.26(+1.34%) |
Jul 11, 2011 | 19.68 | 19.90 | 19.63 | 19.69 | 197,092 | -0.16(-0.81%) |
Jul 08, 2011 | 19.63 | 19.88 | 19.61 | 19.85 | 147,464 | -0.06(-0.30%) |
Jul 07, 2011 | 19.57 | 20.06 | 19.57 | 19.91 | 306,921 | +0.42(+2.13%) |
Jul 06, 2011 | 19.36 | 19.55 | 19.36 | 19.49 | 174,134 | +0.02(+0.09%) |
Jul 05, 2011 | 19.46 | 19.52 | 19.33 | 19.47 | 196,628 | -0.05(-0.26%) |
Jul 01, 2011 | 19.27 | 19.71 | 19.14 | 19.52 | 274,248 | +0.19(+0.97%) |
Jun 30, 2011 | 19.29 | 19.51 | 19.28 | 19.34 | 235,739 | +0.09(+0.48%) |
Jun 29, 2011 | 19.06 | 19.34 | 19.02 | 19.24 | 268,309 | +0.25(+1.30%) |
Jun 28, 2011 | 18.98 | 19.19 | 18.86 | 19.00 | 226,554 | +0.09(+0.49%) |
Jun 27, 2011 | 18.81 | 19.01 | 18.51 | 18.90 | 205,753 | +0.25(+1.36%) |
Jun 24, 2011 | 18.51 | 18.81 | 18.35 | 18.65 | 493,991 | -0.05(-0.27%) |
Jun 23, 2011 | 18.57 | 18.82 | 18.40 | 18.70 | 173,051 | -0.09(-0.50%) |
Jun 22, 2011 | 18.73 | 19.04 | 18.61 | 18.79 | 213,249 | -0.01(-0.04%) |
Jun 21, 2011 | 18.79 | 19.03 | 18.70 | 18.80 | 170,288 | +0.21(+1.14%) |
Jun 20, 2011 | 18.66 | 19.01 | 18.41 | 18.59 | 256,905 | +0.01(+0.05%) |
Jun 17, 2011 | 18.38 | 18.76 | 18.17 | 18.58 | 411,058 | +0.40(+2.19%) |
Jun 16, 2011 | 17.86 | 18.38 | 17.86 | 18.19 | 208,872 | +0.30(+1.70%) |
Jun 15, 2011 | 17.88 | 18.08 | 17.82 | 17.88 | 197,994 | -0.01(-0.05%) |
Jun 14, 2011 | 17.80 | 18.00 | 17.74 | 17.89 | 157,417 | +0.23(+1.29%) |
Jun 13, 2011 | 17.57 | 17.91 | 17.48 | 17.66 | 255,136 | +0.34(+1.95%) |
Jun 10, 2011 | 17.83 | 17.86 | 17.24 | 17.32 | 328,395 | -0.58(-3.21%) |
Jun 09, 2011 | 17.92 | 18.03 | 17.68 | 17.90 | 171,123 | -0.03(-0.14%) |
Jun 08, 2011 | 18.26 | 18.36 | 17.91 | 17.92 | 254,381 | -0.41(-2.22%) |
Jun 07, 2011 | 18.07 | 18.52 | 18.03 | 18.33 | 193,187 | +0.35(+1.93%) |
Jun 06, 2011 | 18.27 | 18.33 | 17.96 | 17.98 | 175,691 | -0.33(-1.80%) |
Jun 03, 2011 | 17.86 | 18.42 | 17.76 | 18.31 | 333,682 | +0.45(+2.51%) |
May 24, 2011 | 17.87 | 17.97 | 17.68 | 17.86 | 318,391 | +0.01(+0.05%) |
May 23, 2011 | 17.69 | 18.01 | 17.61 | 17.86 | 321,773 | +0.04(+0.24%) |
May 20, 2011 | 17.91 | 18.01 | 17.79 | 17.81 | 254,154 | -0.06(-0.33%) |
May 19, 2011 | 17.86 | 17.96 | 17.59 | 17.87 | 250,674 | +0.12(+0.67%) |
May 18, 2011 | 17.41 | 17.92 | 17.37 | 17.75 | 394,812 | +0.27(+1.55%) |
May 17, 2011 | 17.53 | 17.74 | 17.42 | 17.48 | 308,589 | +0.00(+0.00%) |
May 16, 2011 | 17.42 | 17.72 | 17.34 | 17.48 | 283,352 | +0.19(+1.12%) |
May 13, 2011 | 17.20 | 17.49 | 17.09 | 17.29 | 210,640 | +0.03(+0.15%) |
May 12, 2011 | 17.05 | 17.30 | 16.91 | 17.26 | 234,358 | +0.19(+1.14%) |
May 11, 2011 | 16.95 | 17.10 | 16.80 | 17.07 | 262,201 | +0.17(+1.00%) |
May 10, 2011 | 16.78 | 16.92 | 16.69 | 16.90 | 144,660 | +0.22(+1.32%) |
May 09, 2011 | 16.48 | 16.76 | 16.43 | 16.68 | 108,674 | +0.22(+1.34%) |
May 06, 2011 | 16.38 | 16.55 | 16.21 | 16.46 | 87,787 | +0.19(+1.14%) |
May 05, 2011 | 16.49 | 16.54 | 16.20 | 16.27 | 151,728 | -0.25(-1.48%) |
May 04, 2011 | 16.60 | 16.80 | 16.32 | 16.52 | 189,321 | +0.01(+0.05%) |
May 03, 2011 | 16.49 | 16.79 | 16.24 | 16.51 | 270,926 | +0.21(+1.30%) |