Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.03 | 16.21 | 15.97 | 16.10 | 33,965 | -0.02(-0.11%) |
Jul 28, 2011 | 16.14 | 16.26 | 16.11 | 16.12 | 15,170 | +0.07(+0.44%) |
Jul 27, 2011 | 16.30 | 16.30 | 16.05 | 16.05 | 29,243 | -0.29(-1.80%) |
Jul 26, 2011 | 16.33 | 16.42 | 16.30 | 16.34 | 10,362 | +0.11(+0.68%) |
Jul 25, 2011 | 16.18 | 16.29 | 16.12 | 16.23 | 38,515 | -0.10(-0.62%) |
Jul 22, 2011 | 16.34 | 16.34 | 16.31 | 16.33 | 19,692 | +0.05(+0.32%) |
Jul 21, 2011 | 16.13 | 16.30 | 16.07 | 16.28 | 32,748 | +0.19(+1.19%) |
Jul 20, 2011 | 16.12 | 16.12 | 16.00 | 16.09 | 46,846 | +0.16(+1.03%) |
Jul 19, 2011 | 15.83 | 15.96 | 15.83 | 15.92 | 14,762 | +0.22(+1.41%) |
Jul 18, 2011 | 15.80 | 15.80 | 15.65 | 15.70 | 57,874 | -0.22(-1.35%) |
Jul 15, 2011 | 15.96 | 16.01 | 15.90 | 15.92 | 25,747 | +0.03(+0.21%) |
Jul 14, 2011 | 16.09 | 16.12 | 15.88 | 15.88 | 22,531 | -0.20(-1.22%) |
Jul 13, 2011 | 15.99 | 16.23 | 15.99 | 16.08 | 43,859 | +0.27(+1.74%) |
Jul 12, 2011 | 15.87 | 16.00 | 15.81 | 15.81 | 29,773 | -0.15(-0.95%) |
Jul 11, 2011 | 16.13 | 16.13 | 15.93 | 15.96 | 21,079 | -0.44(-2.69%) |
Jul 08, 2011 | 16.39 | 16.43 | 16.30 | 16.40 | 38,075 | -0.16(-0.96%) |
Jul 07, 2011 | 16.50 | 16.60 | 16.50 | 16.56 | 46,841 | +0.19(+1.13%) |
Jul 06, 2011 | 16.29 | 16.38 | 16.25 | 16.37 | 28,097 | +0.01(+0.04%) |
Jul 05, 2011 | 16.39 | 16.47 | 16.33 | 16.37 | 42,486 | -0.09(-0.56%) |
Jul 01, 2011 | 16.20 | 16.46 | 16.20 | 16.46 | 23,227 | +0.12(+0.74%) |
Jun 30, 2011 | 16.17 | 16.34 | 16.17 | 16.34 | 27,448 | +0.24(+1.48%) |
Jun 29, 2011 | 16.07 | 16.15 | 15.99 | 16.10 | 47,710 | +0.18(+1.10%) |
Jun 28, 2011 | 15.83 | 15.98 | 15.80 | 15.92 | 34,156 | +0.12(+0.78%) |
Jun 27, 2011 | 15.68 | 15.85 | 15.65 | 15.80 | 24,866 | +0.14(+0.87%) |
Jun 24, 2011 | 15.82 | 15.82 | 15.66 | 15.66 | 31,571 | +0.00(+0.00%) |
Jun 23, 2011 | 15.61 | 15.75 | 15.51 | 15.66 | 64,134 | -0.13(-0.82%) |
Jun 22, 2011 | 15.82 | 15.92 | 15.71 | 15.79 | 25,240 | -0.19(-1.16%) |
Jun 21, 2011 | 15.81 | 16.00 | 15.81 | 15.98 | 7,115 | +0.20(+1.27%) |
Jun 20, 2011 | 15.75 | 15.80 | 15.70 | 15.78 | 94,268 | -0.08(-0.52%) |
Jun 17, 2011 | 15.89 | 15.92 | 15.83 | 15.86 | 19,838 | +0.08(+0.52%) |
Jun 16, 2011 | 15.79 | 15.87 | 15.73 | 15.78 | 43,896 | -0.04(-0.24%) |
Jun 15, 2011 | 16.04 | 16.05 | 15.76 | 15.82 | 61,983 | -0.41(-2.53%) |
Jun 14, 2011 | 16.20 | 16.30 | 16.20 | 16.23 | 13,252 | +0.26(+1.61%) |
Jun 13, 2011 | 16.00 | 16.04 | 15.91 | 15.97 | 56,500 | +0.03(+0.18%) |
Jun 10, 2011 | 16.17 | 16.17 | 15.91 | 15.94 | 90,922 | -0.36(-2.22%) |
Jun 09, 2011 | 16.23 | 16.36 | 16.21 | 16.30 | 33,800 | +0.17(+1.05%) |
Jun 08, 2011 | 16.25 | 16.27 | 16.12 | 16.13 | 39,835 | -0.19(-1.17%) |
Jun 07, 2011 | 16.38 | 16.45 | 16.33 | 16.33 | 19,818 | +0.12(+0.72%) |
Jun 06, 2011 | 16.38 | 16.39 | 16.20 | 16.21 | 45,989 | -0.19(-1.18%) |
Jun 03, 2011 | 16.26 | 16.48 | 16.22 | 16.40 | 24,423 | +0.41(+2.59%) |
May 24, 2011 | 16.04 | 16.06 | 15.94 | 15.99 | 66,545 | +0.11(+0.70%) |
May 23, 2011 | 15.85 | 15.89 | 15.78 | 15.88 | 25,217 | -0.30(-1.83%) |
May 20, 2011 | 16.27 | 16.27 | 16.12 | 16.17 | 44,665 | -0.13(-0.77%) |
May 19, 2011 | 16.30 | 16.32 | 16.20 | 16.30 | 19,534 | +0.09(+0.54%) |
May 18, 2011 | 16.06 | 16.22 | 16.05 | 16.21 | 16,787 | +0.21(+1.30%) |
May 17, 2011 | 15.92 | 16.01 | 15.83 | 16.00 | 41,811 | +0.03(+0.17%) |
May 16, 2011 | 15.98 | 16.10 | 15.91 | 15.98 | 33,334 | -0.02(-0.13%) |
May 13, 2011 | 16.16 | 16.22 | 15.93 | 16.00 | 31,742 | -0.19(-1.16%) |
May 12, 2011 | 16.08 | 16.22 | 15.92 | 16.18 | 12,976 | +0.13(+0.82%) |
May 11, 2011 | 16.30 | 16.30 | 16.00 | 16.05 | 75,119 | -0.40(-2.46%) |
May 10, 2011 | 16.33 | 16.46 | 16.32 | 16.46 | 16,003 | +0.18(+1.14%) |
May 09, 2011 | 16.17 | 16.29 | 16.13 | 16.27 | 19,253 | +0.11(+0.68%) |
May 06, 2011 | 16.33 | 16.40 | 16.08 | 16.16 | 40,118 | +0.20(+1.23%) |
May 05, 2011 | 16.13 | 16.14 | 15.92 | 15.97 | 28,571 | -0.30(-1.82%) |
May 04, 2011 | 16.42 | 16.42 | 16.21 | 16.26 | 33,984 | -0.17(-1.02%) |
May 03, 2011 | 16.52 | 16.55 | 16.36 | 16.43 | 32,608 | -0.17(-1.03%) |