Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.62 | 17.13 | 15.15 | 16.40 | 300,361 | +0.55(+3.47%) |
Jul 28, 2011 | 16.90 | 16.90 | 15.59 | 15.85 | 158,496 | -1.01(-5.99%) |
Jul 27, 2011 | 17.80 | 17.84 | 16.57 | 16.86 | 144,482 | -1.11(-6.18%) |
Jul 26, 2011 | 17.61 | 18.46 | 17.44 | 17.97 | 59,558 | +0.34(+1.93%) |
Jul 25, 2011 | 17.06 | 17.88 | 17.06 | 17.63 | 97,539 | +0.54(+3.16%) |
Jul 22, 2011 | 17.57 | 18.28 | 16.96 | 17.09 | 79,605 | -0.56(-3.17%) |
Jul 21, 2011 | 18.12 | 18.52 | 17.45 | 17.65 | 91,076 | -0.40(-2.22%) |
Jul 20, 2011 | 19.50 | 19.50 | 17.60 | 18.05 | 111,733 | -1.43(-7.34%) |
Jul 19, 2011 | 17.61 | 19.65 | 17.45 | 19.48 | 93,840 | +2.04(+11.70%) |
Jul 18, 2011 | 18.13 | 18.17 | 16.95 | 17.44 | 97,804 | -0.98(-5.32%) |
Jul 15, 2011 | 19.03 | 19.03 | 18.10 | 18.42 | 67,895 | -0.47(-2.49%) |
Jul 14, 2011 | 18.92 | 19.19 | 18.74 | 18.89 | 63,251 | -0.04(-0.21%) |
Jul 13, 2011 | 18.47 | 19.19 | 18.31 | 18.93 | 47,346 | +0.19(+1.01%) |
Jul 12, 2011 | 18.36 | 18.97 | 17.68 | 18.74 | 73,944 | +0.32(+1.74%) |
Jul 11, 2011 | 18.75 | 19.42 | 18.25 | 18.42 | 27,160 | -0.60(-3.15%) |
Jul 08, 2011 | 18.84 | 19.45 | 18.68 | 19.02 | 22,266 | -0.10(-0.52%) |
Jul 07, 2011 | 18.62 | 19.15 | 18.62 | 19.12 | 52,571 | +0.72(+3.91%) |
Jul 06, 2011 | 18.17 | 18.78 | 18.17 | 18.40 | 57,634 | +0.29(+1.60%) |
Jul 05, 2011 | 17.97 | 18.24 | 17.97 | 18.11 | 36,426 | +0.19(+1.06%) |
Jul 01, 2011 | 17.77 | 18.05 | 17.31 | 17.92 | 56,908 | +0.27(+1.53%) |
Jun 30, 2011 | 18.37 | 18.43 | 17.50 | 17.65 | 77,513 | -0.62(-3.39%) |
Jun 29, 2011 | 18.71 | 19.54 | 18.10 | 18.27 | 101,260 | -0.38(-2.04%) |
Jun 28, 2011 | 18.48 | 18.79 | 17.97 | 18.65 | 83,795 | +0.23(+1.25%) |
Jun 27, 2011 | 18.15 | 18.48 | 17.65 | 18.42 | 123,545 | +0.86(+4.90%) |
Jun 24, 2011 | 18.41 | 18.65 | 17.23 | 17.56 | 1,941,665 | -1.00(-5.39%) |
Jun 23, 2011 | 18.91 | 19.32 | 18.14 | 18.56 | 133,440 | -0.49(-2.57%) |
Jun 22, 2011 | 18.02 | 19.34 | 17.85 | 19.05 | 74,648 | +0.97(+5.37%) |
Jun 21, 2011 | 17.88 | 18.16 | 17.28 | 18.08 | 351,060 | +0.29(+1.63%) |
Jun 20, 2011 | 17.74 | 18.14 | 16.82 | 17.79 | 94,065 | +0.30(+1.72%) |
Jun 17, 2011 | 18.38 | 18.38 | 17.11 | 17.49 | 204,381 | -0.65(-3.58%) |
Jun 16, 2011 | 18.40 | 18.61 | 18.00 | 18.14 | 93,950 | -0.39(-2.10%) |
Jun 15, 2011 | 19.70 | 19.70 | 18.42 | 18.53 | 104,514 | -1.26(-6.37%) |
Jun 14, 2011 | 18.57 | 20.19 | 18.15 | 19.79 | 92,339 | +1.27(+6.86%) |
Jun 13, 2011 | 19.10 | 19.33 | 18.36 | 18.52 | 87,243 | -0.33(-1.75%) |
Jun 10, 2011 | 18.92 | 19.38 | 18.59 | 18.85 | 103,807 | -0.04(-0.21%) |
Jun 09, 2011 | 18.20 | 19.17 | 18.20 | 18.89 | 163,974 | +0.64(+3.51%) |
Jun 08, 2011 | 18.22 | 18.48 | 17.78 | 18.25 | 115,787 | +0.12(+0.66%) |
Jun 07, 2011 | 19.33 | 19.33 | 18.00 | 18.13 | 69,648 | -1.09(-5.67%) |
Jun 06, 2011 | 19.46 | 19.55 | 19.14 | 19.22 | 16,490 | +0.13(+0.68%) |
Jun 03, 2011 | 19.57 | 19.59 | 18.92 | 19.09 | 39,367 | -0.07(-0.37%) |
May 24, 2011 | 20.12 | 20.12 | 19.04 | 19.16 | 57,272 | -0.84(-4.20%) |
May 23, 2011 | 19.43 | 20.32 | 19.13 | 20.00 | 83,986 | +0.21(+1.06%) |
May 20, 2011 | 19.75 | 19.83 | 19.08 | 19.79 | 47,636 | +0.11(+0.56%) |
May 19, 2011 | 19.75 | 19.93 | 19.24 | 19.68 | 49,462 | +0.01(+0.05%) |
May 18, 2011 | 19.79 | 19.89 | 19.50 | 19.67 | 70,540 | -0.03(-0.15%) |
May 17, 2011 | 20.35 | 20.40 | 19.39 | 19.70 | 305,201 | +0.10(+0.51%) |
May 16, 2011 | 19.84 | 19.84 | 18.77 | 19.60 | 233,147 | -0.50(-2.49%) |
May 13, 2011 | 21.86 | 21.86 | 18.72 | 20.10 | 283,937 | -1.24(-5.81%) |
May 12, 2011 | 22.93 | 22.93 | 21.04 | 21.34 | 163,646 | -1.40(-6.16%) |
May 11, 2011 | 21.70 | 23.50 | 21.40 | 22.74 | 236,936 | +1.44(+6.76%) |
May 10, 2011 | 21.25 | 21.48 | 21.15 | 21.30 | 66,580 | +0.07(+0.33%) |
May 09, 2011 | 21.18 | 21.30 | 20.78 | 21.23 | 75,883 | +0.13(+0.62%) |
May 06, 2011 | 21.30 | 21.33 | 20.85 | 21.10 | 131,147 | -0.33(-1.54%) |
May 05, 2011 | 21.49 | 21.53 | 21.04 | 21.43 | 62,724 | -0.08(-0.37%) |
May 04, 2011 | 20.38 | 21.73 | 19.65 | 21.51 | 171,067 | +1.24(+6.12%) |
May 03, 2011 | 19.71 | 20.66 | 19.71 | 20.27 | 41,264 | +0.14(+0.70%) |