Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.71 | 18.05 | 17.47 | 18.01 | 270,543 | +0.17(+0.98%) |
Jul 28, 2011 | 17.70 | 17.98 | 17.64 | 17.84 | 337,153 | +0.08(+0.46%) |
Jul 27, 2011 | 18.01 | 18.06 | 17.59 | 17.75 | 336,723 | -0.46(-2.51%) |
Jul 26, 2011 | 18.49 | 18.51 | 18.16 | 18.21 | 365,834 | -0.28(-1.50%) |
Jul 25, 2011 | 18.45 | 18.56 | 18.36 | 18.49 | 207,708 | -0.12(-0.64%) |
Jul 22, 2011 | 18.58 | 18.63 | 18.54 | 18.61 | 224,630 | +0.05(+0.28%) |
Jul 21, 2011 | 18.55 | 18.72 | 18.40 | 18.56 | 229,936 | +0.12(+0.64%) |
Jul 20, 2011 | 18.71 | 18.71 | 18.38 | 18.44 | 152,179 | -0.20(-1.05%) |
Jul 19, 2011 | 18.56 | 18.73 | 18.46 | 18.63 | 132,972 | +0.20(+1.06%) |
Jul 18, 2011 | 18.59 | 18.60 | 18.37 | 18.44 | 72,750 | -0.12(-0.67%) |
Jul 15, 2011 | 18.19 | 18.67 | 18.12 | 18.56 | 186,664 | +0.35(+1.92%) |
Jul 14, 2011 | 18.54 | 18.58 | 18.08 | 18.21 | 241,030 | -0.24(-1.31%) |
Jul 13, 2011 | 18.48 | 18.67 | 18.40 | 18.45 | 129,984 | -0.05(-0.25%) |
Jul 12, 2011 | 18.34 | 18.51 | 18.21 | 18.50 | 206,758 | +0.09(+0.48%) |
Jul 11, 2011 | 18.68 | 18.74 | 18.30 | 18.41 | 186,334 | -0.30(-1.59%) |
Jul 08, 2011 | 18.51 | 18.71 | 18.48 | 18.71 | 184,901 | +0.11(+0.61%) |
Jul 07, 2011 | 18.70 | 18.77 | 18.51 | 18.60 | 324,284 | -0.03(-0.14%) |
Jul 06, 2011 | 18.55 | 18.85 | 18.52 | 18.62 | 216,213 | +0.02(+0.11%) |
Jul 05, 2011 | 18.31 | 18.60 | 18.24 | 18.60 | 443,930 | +0.37(+2.03%) |
Jul 01, 2011 | 18.27 | 18.34 | 18.14 | 18.23 | 188,254 | -0.05(-0.28%) |
Jun 30, 2011 | 18.35 | 18.38 | 18.07 | 18.28 | 155,170 | -0.01(-0.06%) |
Jun 29, 2011 | 18.21 | 18.34 | 18.03 | 18.29 | 122,401 | +0.08(+0.45%) |
Jun 28, 2011 | 18.08 | 18.22 | 17.91 | 18.21 | 204,674 | +0.22(+1.23%) |
Jun 27, 2011 | 17.93 | 18.17 | 17.84 | 17.99 | 171,516 | -0.04(-0.23%) |
Jun 24, 2011 | 17.93 | 18.13 | 17.93 | 18.03 | 148,178 | +0.09(+0.52%) |
Jun 23, 2011 | 17.86 | 17.98 | 17.59 | 17.94 | 215,140 | -0.10(-0.54%) |
Jun 22, 2011 | 18.05 | 18.17 | 17.98 | 18.04 | 321,621 | +0.02(+0.09%) |
Jun 21, 2011 | 17.88 | 18.10 | 17.88 | 18.02 | 421,286 | +0.24(+1.36%) |
Jun 20, 2011 | 17.61 | 17.79 | 17.61 | 17.78 | 148,876 | +0.13(+0.76%) |
Jun 17, 2011 | 18.06 | 18.22 | 17.61 | 17.65 | 478,903 | -0.40(-2.20%) |
Jun 16, 2011 | 18.35 | 18.43 | 17.86 | 18.04 | 220,909 | -0.34(-1.85%) |
Jun 15, 2011 | 18.37 | 18.44 | 18.13 | 18.38 | 162,637 | -0.08(-0.42%) |
Jun 14, 2011 | 18.31 | 18.49 | 18.26 | 18.46 | 200,646 | +0.22(+1.18%) |
Jun 13, 2011 | 18.46 | 18.57 | 18.07 | 18.24 | 161,814 | -0.23(-1.25%) |
Jun 10, 2011 | 17.88 | 18.49 | 17.79 | 18.47 | 435,991 | +0.56(+3.13%) |
Jun 09, 2011 | 17.65 | 17.94 | 17.52 | 17.91 | 366,835 | +0.37(+2.11%) |
Jun 08, 2011 | 17.49 | 17.71 | 17.40 | 17.54 | 150,155 | +0.03(+0.18%) |
Jun 07, 2011 | 17.57 | 17.65 | 17.46 | 17.51 | 185,615 | -0.05(-0.29%) |
Jun 06, 2011 | 17.88 | 17.88 | 17.56 | 17.56 | 147,063 | -0.33(-1.84%) |
Jun 03, 2011 | 17.60 | 17.91 | 17.60 | 17.89 | 284,556 | -0.18(-1.00%) |
May 24, 2011 | 18.32 | 18.49 | 18.03 | 18.07 | 218,596 | -0.12(-0.65%) |
May 23, 2011 | 18.18 | 18.24 | 18.01 | 18.19 | 222,351 | -0.19(-1.01%) |
May 20, 2011 | 18.23 | 18.45 | 18.10 | 18.38 | 133,436 | +0.19(+1.02%) |
May 19, 2011 | 18.05 | 18.25 | 18.01 | 18.19 | 227,069 | +0.12(+0.68%) |
May 18, 2011 | 17.58 | 18.07 | 17.51 | 18.07 | 274,526 | +0.61(+3.51%) |
May 17, 2011 | 18.08 | 18.19 | 17.44 | 17.46 | 745,837 | -0.71(-3.91%) |
May 16, 2011 | 18.41 | 18.44 | 18.01 | 18.17 | 338,051 | -0.24(-1.31%) |
May 13, 2011 | 18.49 | 18.76 | 18.26 | 18.41 | 493,169 | +0.03(+0.17%) |
May 12, 2011 | 18.42 | 18.49 | 18.04 | 18.38 | 240,905 | -0.12(-0.64%) |
May 11, 2011 | 18.74 | 18.74 | 18.35 | 18.49 | 230,924 | -0.26(-1.37%) |
May 10, 2011 | 18.72 | 18.80 | 18.65 | 18.75 | 166,046 | +0.09(+0.47%) |
May 09, 2011 | 18.77 | 18.86 | 18.55 | 18.66 | 249,309 | -0.06(-0.33%) |
May 06, 2011 | 18.65 | 18.86 | 18.59 | 18.73 | 244,671 | +0.24(+1.28%) |
May 05, 2011 | 17.80 | 18.53 | 17.75 | 18.49 | 454,996 | +0.17(+0.93%) |
May 04, 2011 | 18.52 | 18.69 | 17.89 | 18.32 | 514,804 | -0.16(-0.89%) |
May 03, 2011 | 18.80 | 18.81 | 18.29 | 18.48 | 414,879 | -0.35(-1.86%) |