Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.60 | 16.60 | 16.04 | 16.24 | 8,922 | -0.21(-1.28%) |
Jul 28, 2011 | 16.79 | 16.88 | 16.32 | 16.45 | 6,590 | -0.65(-3.82%) |
Jul 27, 2011 | 17.09 | 17.21 | 16.96 | 17.10 | 9,922 | -0.03(-0.16%) |
Jul 26, 2011 | 16.97 | 17.17 | 16.68 | 17.13 | 13,040 | +0.32(+1.90%) |
Jul 25, 2011 | 16.75 | 16.99 | 16.75 | 16.81 | 5,704 | -0.01(-0.04%) |
Jul 22, 2011 | 16.68 | 16.82 | 16.68 | 16.82 | 8,088 | +0.43(+2.60%) |
Jul 21, 2011 | 16.35 | 16.47 | 16.21 | 16.39 | 8,354 | -0.01(-0.06%) |
Jul 20, 2011 | 16.60 | 16.60 | 16.39 | 16.40 | 4,504 | -0.14(-0.85%) |
Jul 19, 2011 | 16.39 | 16.65 | 16.24 | 16.54 | 9,703 | +0.30(+1.83%) |
Jul 18, 2011 | 16.08 | 16.29 | 15.95 | 16.25 | 20,088 | +0.16(+0.97%) |
Jul 15, 2011 | 15.92 | 16.09 | 15.92 | 16.09 | 6,563 | +0.17(+1.09%) |
Jul 14, 2011 | 15.96 | 16.09 | 15.92 | 15.92 | 12,198 | -0.03(-0.22%) |
Jul 13, 2011 | 15.95 | 16.16 | 15.95 | 15.95 | 10,323 | -0.17(-1.03%) |
Jul 12, 2011 | 15.95 | 16.16 | 15.95 | 16.12 | 8,132 | -0.04(-0.26%) |
Jul 11, 2011 | 16.30 | 16.30 | 15.99 | 16.16 | 9,634 | -0.01(-0.09%) |
Jul 08, 2011 | 15.76 | 16.30 | 15.76 | 16.17 | 21,648 | +0.44(+2.78%) |
Jul 07, 2011 | 15.59 | 15.81 | 15.52 | 15.74 | 21,129 | +0.33(+2.12%) |
Jul 06, 2011 | 15.27 | 15.41 | 14.95 | 15.41 | 10,589 | -0.12(-0.80%) |
Jul 05, 2011 | 15.65 | 15.65 | 15.05 | 15.54 | 9,573 | -0.02(-0.10%) |
Jul 01, 2011 | 15.69 | 15.69 | 15.39 | 15.55 | 11,523 | -0.05(-0.34%) |
Jun 30, 2011 | 15.22 | 15.60 | 15.22 | 15.60 | 18,911 | +0.38(+2.51%) |
Jun 29, 2011 | 14.92 | 15.23 | 14.92 | 15.22 | 7,615 | +0.26(+1.71%) |
Jun 28, 2011 | 15.02 | 15.22 | 14.97 | 14.97 | 8,677 | -0.18(-1.21%) |
Jun 27, 2011 | 14.85 | 15.18 | 14.85 | 15.15 | 17,818 | +0.49(+3.35%) |
Jun 24, 2011 | 14.84 | 15.04 | 14.66 | 14.66 | 8,564 | -0.35(-2.34%) |
Jun 23, 2011 | 14.92 | 15.08 | 14.84 | 15.01 | 8,532 | -0.01(-0.09%) |
Jun 22, 2011 | 14.83 | 15.02 | 14.64 | 15.02 | 10,665 | +0.39(+2.68%) |
Jun 21, 2011 | 14.69 | 14.77 | 14.52 | 14.63 | 14,650 | +0.21(+1.47%) |
Jun 20, 2011 | 14.27 | 14.42 | 14.27 | 14.42 | 12,048 | +0.61(+4.45%) |
Jun 17, 2011 | 14.37 | 14.42 | 13.81 | 13.81 | 38,016 | -0.69(-4.76%) |
Jun 16, 2011 | 14.50 | 14.67 | 14.49 | 14.49 | 7,199 | -0.01(-0.07%) |
Jun 15, 2011 | 14.66 | 14.84 | 14.49 | 14.51 | 9,830 | -0.16(-1.06%) |
Jun 14, 2011 | 14.84 | 14.97 | 14.66 | 14.66 | 16,833 | -0.18(-1.19%) |
Jun 13, 2011 | 14.91 | 15.01 | 14.84 | 14.84 | 11,508 | -0.28(-1.83%) |
Jun 10, 2011 | 14.90 | 15.16 | 14.90 | 15.11 | 4,709 | -0.05(-0.32%) |
Jun 09, 2011 | 15.04 | 15.18 | 14.63 | 15.16 | 6,735 | +0.25(+1.67%) |
Jun 08, 2011 | 14.91 | 15.12 | 14.73 | 14.91 | 10,732 | -0.12(-0.81%) |
Jun 07, 2011 | 15.10 | 15.32 | 14.84 | 15.03 | 12,178 | +0.01(+0.10%) |
Jun 06, 2011 | 15.20 | 15.20 | 14.84 | 15.02 | 15,812 | -0.51(-3.27%) |
Jun 03, 2011 | 15.66 | 15.70 | 15.48 | 15.53 | 6,590 | +0.94(+6.43%) |
May 24, 2011 | 15.10 | 15.28 | 14.59 | 14.59 | 27,984 | -0.75(-4.92%) |
May 23, 2011 | 15.28 | 15.34 | 15.11 | 15.34 | 10,784 | +0.05(+0.33%) |
May 20, 2011 | 15.62 | 15.62 | 15.29 | 15.29 | 10,152 | -0.33(-2.09%) |
May 19, 2011 | 15.62 | 15.62 | 15.48 | 15.62 | 10,842 | -0.02(-0.11%) |
May 18, 2011 | 15.78 | 15.78 | 15.51 | 15.64 | 8,797 | +0.24(+1.56%) |
May 17, 2011 | 15.88 | 16.01 | 15.35 | 15.40 | 18,504 | -0.46(-2.90%) |
May 16, 2011 | 15.88 | 16.30 | 15.70 | 15.86 | 14,137 | -0.01(-0.09%) |
May 13, 2011 | 15.66 | 15.87 | 15.66 | 15.87 | 8,177 | +0.33(+2.14%) |
May 12, 2011 | 15.63 | 15.63 | 15.45 | 15.54 | 15,705 | -0.09(-0.57%) |
May 11, 2011 | 15.65 | 15.67 | 15.47 | 15.63 | 10,263 | -0.05(-0.29%) |
May 10, 2011 | 15.53 | 15.72 | 15.28 | 15.67 | 19,203 | +0.22(+1.45%) |
May 09, 2011 | 15.50 | 15.50 | 15.21 | 15.45 | 16,255 | +0.00(+0.00%) |
May 06, 2011 | 15.69 | 15.87 | 15.29 | 15.45 | 24,858 | -0.18(-1.14%) |
May 05, 2011 | 16.48 | 16.48 | 15.49 | 15.63 | 54,578 | -1.01(-6.04%) |
May 04, 2011 | 16.64 | 16.64 | 16.48 | 16.63 | 1,747 | -0.01(-0.07%) |
May 03, 2011 | 16.64 | 16.78 | 16.64 | 16.64 | 5,599 | -0.00(-0.02%) |