Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.64 | 15.81 | 15.46 | 15.67 | 854,931 | -0.12(-0.76%) |
Jul 28, 2011 | 15.71 | 16.06 | 15.70 | 15.79 | 649,612 | +0.12(+0.77%) |
Jul 27, 2011 | 15.94 | 16.04 | 15.60 | 15.67 | 930,731 | -0.38(-2.40%) |
Jul 26, 2011 | 16.26 | 16.30 | 16.02 | 16.05 | 624,634 | -0.20(-1.25%) |
Jul 25, 2011 | 16.32 | 16.47 | 16.25 | 16.25 | 529,637 | -0.26(-1.58%) |
Jul 22, 2011 | 16.61 | 16.61 | 16.46 | 16.51 | 529,753 | -0.16(-0.94%) |
Jul 21, 2011 | 16.58 | 16.82 | 16.56 | 16.67 | 764,275 | +0.13(+0.78%) |
Jul 20, 2011 | 16.71 | 16.71 | 16.41 | 16.54 | 559,166 | -0.15(-0.89%) |
Jul 19, 2011 | 16.59 | 16.70 | 16.37 | 16.69 | 871,332 | +0.24(+1.48%) |
Jul 18, 2011 | 16.16 | 16.55 | 16.09 | 16.45 | 1,224,323 | +0.19(+1.14%) |
Jul 15, 2011 | 16.26 | 16.44 | 16.20 | 16.26 | 922,500 | +0.02(+0.15%) |
Jul 14, 2011 | 16.80 | 16.82 | 16.08 | 16.24 | 2,149,401 | -0.53(-3.16%) |
Jul 13, 2011 | 16.55 | 16.90 | 16.19 | 16.77 | 3,818,740 | +0.33(+2.01%) |
Jul 12, 2011 | 15.89 | 16.50 | 14.93 | 16.44 | 8,983,847 | -1.19(-6.74%) |
Jul 11, 2011 | 17.44 | 17.72 | 17.42 | 17.62 | 1,387,235 | -0.04(-0.21%) |
Jul 08, 2011 | 17.52 | 17.69 | 17.42 | 17.66 | 718,679 | -0.05(-0.28%) |
Jul 07, 2011 | 17.82 | 17.94 | 17.62 | 17.71 | 1,069,135 | +0.10(+0.54%) |
Jul 06, 2011 | 17.51 | 17.69 | 17.48 | 17.62 | 707,565 | +0.06(+0.35%) |
Jul 05, 2011 | 17.61 | 17.69 | 17.41 | 17.55 | 1,033,797 | -0.05(-0.28%) |
Jul 01, 2011 | 17.28 | 17.70 | 17.18 | 17.60 | 1,080,962 | +0.33(+1.92%) |
Jun 30, 2011 | 17.09 | 17.29 | 17.04 | 17.27 | 944,935 | +0.21(+1.24%) |
Jun 29, 2011 | 17.16 | 17.16 | 16.88 | 17.06 | 610,994 | -0.05(-0.31%) |
Jun 28, 2011 | 17.00 | 17.19 | 16.92 | 17.11 | 870,812 | +0.24(+1.42%) |
Jun 27, 2011 | 16.69 | 16.94 | 16.62 | 16.88 | 653,593 | +0.17(+1.01%) |
Jun 24, 2011 | 16.70 | 16.81 | 16.46 | 16.71 | 1,044,306 | +0.07(+0.40%) |
Jun 23, 2011 | 16.35 | 16.66 | 16.22 | 16.64 | 847,091 | +0.12(+0.70%) |
Jun 22, 2011 | 16.62 | 16.83 | 16.51 | 16.52 | 549,316 | -0.22(-1.31%) |
Jun 21, 2011 | 16.51 | 16.78 | 16.40 | 16.74 | 880,732 | +0.31(+1.91%) |
Jun 20, 2011 | 16.47 | 16.48 | 16.36 | 16.43 | 745,513 | +0.34(+2.10%) |
Jun 17, 2011 | 16.32 | 16.34 | 16.04 | 16.09 | 1,006,897 | -0.09(-0.59%) |
Jun 16, 2011 | 15.96 | 16.21 | 15.80 | 16.19 | 1,037,033 | +0.24(+1.50%) |
Jun 15, 2011 | 16.17 | 16.27 | 15.88 | 15.95 | 652,451 | -0.38(-2.30%) |
Jun 14, 2011 | 16.29 | 16.36 | 16.13 | 16.32 | 1,319,237 | +0.20(+1.25%) |
Jun 13, 2011 | 15.46 | 16.24 | 15.46 | 16.12 | 1,964,671 | +0.79(+5.14%) |
Jun 10, 2011 | 15.17 | 15.45 | 15.16 | 15.33 | 1,647,754 | +0.03(+0.19%) |
Jun 09, 2011 | 14.85 | 15.33 | 14.84 | 15.30 | 1,048,420 | +0.51(+3.43%) |
Jun 08, 2011 | 15.02 | 15.16 | 14.78 | 14.80 | 628,361 | -0.30(-1.97%) |
Jun 07, 2011 | 15.00 | 15.20 | 14.90 | 15.09 | 607,377 | +0.19(+1.27%) |
Jun 06, 2011 | 15.02 | 15.16 | 14.90 | 14.90 | 533,159 | -0.16(-1.09%) |
Jun 03, 2011 | 15.12 | 15.35 | 15.06 | 15.07 | 717,816 | -0.57(-3.67%) |
May 24, 2011 | 15.77 | 15.82 | 15.63 | 15.64 | 800,873 | -0.07(-0.42%) |
May 23, 2011 | 15.79 | 15.89 | 15.69 | 15.71 | 875,467 | -0.32(-1.98%) |
May 20, 2011 | 16.11 | 16.19 | 15.83 | 16.03 | 1,296,430 | -0.16(-0.97%) |
May 19, 2011 | 16.03 | 16.23 | 15.85 | 16.18 | 575,450 | +0.21(+1.34%) |
May 18, 2011 | 15.76 | 16.01 | 15.75 | 15.97 | 512,124 | +0.21(+1.34%) |
May 17, 2011 | 15.72 | 15.83 | 15.56 | 15.76 | 693,309 | -0.07(-0.42%) |
May 16, 2011 | 15.98 | 16.00 | 15.80 | 15.82 | 697,346 | -0.22(-1.39%) |
May 13, 2011 | 16.31 | 16.41 | 16.03 | 16.05 | 611,106 | -0.29(-1.79%) |
May 12, 2011 | 15.88 | 16.35 | 15.86 | 16.34 | 553,942 | +0.32(+1.98%) |
May 11, 2011 | 15.97 | 16.10 | 15.92 | 16.02 | 723,035 | -0.00(-0.03%) |
May 10, 2011 | 15.89 | 16.05 | 15.86 | 16.03 | 665,438 | +0.16(+0.99%) |
May 09, 2011 | 15.72 | 15.92 | 15.67 | 15.87 | 552,962 | +0.09(+0.55%) |
May 06, 2011 | 15.94 | 15.98 | 15.68 | 15.78 | 713,283 | +0.07(+0.42%) |
May 05, 2011 | 15.61 | 15.85 | 15.47 | 15.72 | 976,354 | -0.03(-0.21%) |
May 04, 2011 | 15.93 | 16.07 | 15.64 | 15.75 | 791,431 | -0.14(-0.91%) |
May 03, 2011 | 16.05 | 16.19 | 15.74 | 15.89 | 535,719 | -0.16(-0.98%) |