Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.64 | 16.64 | 16.08 | 16.28 | 8,900 | -0.21(-1.28%) |
Jul 28, 2011 | 16.83 | 16.92 | 16.36 | 16.49 | 6,574 | -0.66(-3.82%) |
Jul 27, 2011 | 17.14 | 17.26 | 17.00 | 17.15 | 9,897 | -0.03(-0.16%) |
Jul 26, 2011 | 17.01 | 17.21 | 16.73 | 17.17 | 13,007 | +0.32(+1.90%) |
Jul 25, 2011 | 16.79 | 17.03 | 16.79 | 16.85 | 5,689 | -0.01(-0.04%) |
Jul 22, 2011 | 16.73 | 16.86 | 16.73 | 16.86 | 8,068 | +0.43(+2.60%) |
Jul 21, 2011 | 16.39 | 16.51 | 16.25 | 16.43 | 8,333 | -0.01(-0.06%) |
Jul 20, 2011 | 16.64 | 16.64 | 16.43 | 16.44 | 4,493 | -0.14(-0.85%) |
Jul 19, 2011 | 16.43 | 16.69 | 16.28 | 16.59 | 9,679 | +0.30(+1.83%) |
Jul 18, 2011 | 16.12 | 16.34 | 15.99 | 16.29 | 20,037 | +0.16(+0.97%) |
Jul 15, 2011 | 15.96 | 16.13 | 15.96 | 16.13 | 6,546 | +0.17(+1.09%) |
Jul 14, 2011 | 16.00 | 16.13 | 15.96 | 15.96 | 12,167 | -0.03(-0.22%) |
Jul 13, 2011 | 15.99 | 16.20 | 15.99 | 15.99 | 10,297 | -0.17(-1.03%) |
Jul 12, 2011 | 15.99 | 16.20 | 15.99 | 16.16 | 8,111 | -0.04(-0.26%) |
Jul 11, 2011 | 16.34 | 16.34 | 16.03 | 16.20 | 9,610 | -0.01(-0.09%) |
Jul 08, 2011 | 15.80 | 16.34 | 15.80 | 16.21 | 21,593 | +0.44(+2.78%) |
Jul 07, 2011 | 15.63 | 15.85 | 15.56 | 15.78 | 21,075 | +0.33(+2.11%) |
Jul 06, 2011 | 15.30 | 15.45 | 14.99 | 15.45 | 10,562 | -0.12(-0.80%) |
Jul 05, 2011 | 15.69 | 15.69 | 15.09 | 15.57 | 9,549 | -0.02(-0.10%) |
Jul 01, 2011 | 15.73 | 15.73 | 15.43 | 15.59 | 11,494 | -0.05(-0.34%) |
Jun 30, 2011 | 15.26 | 15.64 | 15.26 | 15.64 | 18,863 | +0.38(+2.51%) |
Jun 29, 2011 | 14.96 | 15.27 | 14.96 | 15.26 | 7,596 | +0.26(+1.71%) |
Jun 28, 2011 | 15.06 | 15.26 | 15.00 | 15.00 | 8,655 | -0.18(-1.21%) |
Jun 27, 2011 | 14.89 | 15.22 | 14.89 | 15.19 | 17,773 | +0.49(+3.35%) |
Jun 24, 2011 | 14.87 | 15.08 | 14.70 | 14.70 | 8,542 | -0.35(-2.34%) |
Jun 23, 2011 | 14.96 | 15.12 | 14.87 | 15.05 | 8,510 | -0.01(-0.09%) |
Jun 22, 2011 | 14.87 | 15.06 | 14.67 | 15.06 | 10,638 | +0.39(+2.68%) |
Jun 21, 2011 | 14.73 | 14.80 | 14.56 | 14.67 | 14,613 | +0.21(+1.47%) |
Jun 20, 2011 | 14.30 | 14.46 | 14.30 | 14.46 | 12,017 | +0.62(+4.45%) |
Jun 17, 2011 | 14.40 | 14.46 | 13.84 | 13.84 | 37,920 | -0.69(-4.76%) |
Jun 16, 2011 | 14.54 | 14.70 | 14.53 | 14.53 | 7,181 | -0.01(-0.07%) |
Jun 15, 2011 | 14.70 | 14.87 | 14.53 | 14.54 | 9,806 | -0.16(-1.06%) |
Jun 14, 2011 | 14.87 | 15.01 | 14.70 | 14.70 | 16,790 | -0.18(-1.19%) |
Jun 13, 2011 | 14.95 | 15.05 | 14.87 | 14.87 | 11,480 | -0.28(-1.83%) |
Jun 10, 2011 | 14.94 | 15.20 | 14.94 | 15.15 | 4,697 | -0.05(-0.32%) |
Jun 09, 2011 | 15.07 | 15.22 | 14.66 | 15.20 | 6,718 | +0.25(+1.67%) |
Jun 08, 2011 | 14.95 | 15.16 | 14.77 | 14.95 | 10,705 | -0.12(-0.81%) |
Jun 07, 2011 | 15.13 | 15.36 | 14.87 | 15.07 | 12,147 | +0.01(+0.10%) |
Jun 06, 2011 | 15.24 | 15.24 | 14.88 | 15.06 | 15,773 | -0.51(-3.27%) |
Jun 03, 2011 | 15.70 | 15.74 | 15.52 | 15.57 | 6,574 | +0.94(+6.43%) |
May 24, 2011 | 15.14 | 15.32 | 14.63 | 14.63 | 27,913 | -0.76(-4.92%) |
May 23, 2011 | 15.31 | 15.38 | 15.15 | 15.38 | 10,757 | +0.05(+0.33%) |
May 20, 2011 | 15.66 | 15.66 | 15.33 | 15.33 | 10,126 | -0.33(-2.09%) |
May 19, 2011 | 15.66 | 15.66 | 15.52 | 15.66 | 10,815 | -0.02(-0.11%) |
May 18, 2011 | 15.82 | 15.82 | 15.55 | 15.68 | 8,775 | +0.24(+1.56%) |
May 17, 2011 | 15.92 | 16.05 | 15.39 | 15.43 | 18,458 | -0.46(-2.90%) |
May 16, 2011 | 15.92 | 16.34 | 15.74 | 15.90 | 14,102 | -0.01(-0.09%) |
May 13, 2011 | 15.70 | 15.91 | 15.70 | 15.91 | 8,156 | +0.33(+2.14%) |
May 12, 2011 | 15.66 | 15.66 | 15.49 | 15.58 | 15,665 | -0.09(-0.57%) |
May 11, 2011 | 15.69 | 15.71 | 15.51 | 15.66 | 10,237 | -0.05(-0.29%) |
May 10, 2011 | 15.57 | 15.76 | 15.32 | 15.71 | 19,155 | +0.22(+1.45%) |
May 09, 2011 | 15.54 | 15.54 | 15.25 | 15.49 | 16,214 | +0.00(+0.00%) |
May 06, 2011 | 15.73 | 15.91 | 15.33 | 15.49 | 24,795 | -0.18(-1.14%) |
May 05, 2011 | 16.52 | 16.52 | 15.53 | 15.66 | 54,441 | -1.01(-6.04%) |
May 04, 2011 | 16.68 | 16.68 | 16.52 | 16.67 | 1,743 | -0.01(-0.07%) |
May 03, 2011 | 16.68 | 16.82 | 16.68 | 16.68 | 5,585 | -0.00(-0.02%) |