Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.97 | 19.23 | 18.73 | 19.08 | 359,824 | -0.01(-0.04%) |
Jul 28, 2011 | 19.35 | 19.48 | 19.05 | 19.09 | 344,295 | -0.18(-0.96%) |
Jul 27, 2011 | 19.58 | 19.59 | 19.24 | 19.27 | 419,420 | -0.46(-2.34%) |
Jul 26, 2011 | 19.79 | 20.07 | 19.64 | 19.74 | 370,918 | +0.00(+0.00%) |
Jul 25, 2011 | 19.63 | 20.00 | 19.49 | 19.74 | 418,487 | -0.08(-0.38%) |
Jul 22, 2011 | 20.00 | 20.06 | 19.77 | 19.81 | 405,245 | -0.09(-0.46%) |
Jul 21, 2011 | 19.84 | 20.08 | 19.75 | 19.90 | 415,409 | +0.07(+0.34%) |
Jul 20, 2011 | 19.96 | 20.05 | 19.63 | 19.84 | 439,937 | -0.18(-0.88%) |
Jul 19, 2011 | 19.81 | 20.07 | 19.66 | 20.01 | 450,830 | +0.36(+1.84%) |
Jul 18, 2011 | 19.64 | 19.77 | 19.54 | 19.65 | 432,767 | -0.06(-0.30%) |
Jul 15, 2011 | 20.02 | 20.29 | 19.68 | 19.71 | 572,157 | -0.27(-1.35%) |
Jul 14, 2011 | 20.03 | 20.30 | 19.88 | 19.98 | 1,271,767 | +0.04(+0.21%) |
Jul 13, 2011 | 19.64 | 19.99 | 19.64 | 19.94 | 421,878 | +0.37(+1.89%) |
Jul 12, 2011 | 19.52 | 19.90 | 19.40 | 19.57 | 338,054 | +0.02(+0.09%) |
Jul 11, 2011 | 19.50 | 19.76 | 19.50 | 19.55 | 416,023 | -0.18(-0.94%) |
Jul 08, 2011 | 19.39 | 19.76 | 19.35 | 19.74 | 397,865 | +0.12(+0.60%) |
Jul 07, 2011 | 19.72 | 20.03 | 19.57 | 19.62 | 827,308 | -0.03(-0.13%) |
Jul 06, 2011 | 19.74 | 19.76 | 19.54 | 19.64 | 456,992 | -0.13(-0.68%) |
Jul 05, 2011 | 19.73 | 19.83 | 19.53 | 19.78 | 680,519 | -0.01(-0.04%) |
Jul 01, 2011 | 19.16 | 19.86 | 19.14 | 19.79 | 1,408,311 | +0.66(+3.42%) |
Jun 30, 2011 | 18.96 | 19.34 | 18.96 | 19.13 | 547,001 | +0.18(+0.93%) |
Jun 29, 2011 | 18.96 | 19.04 | 18.85 | 18.96 | 456,081 | -0.01(-0.04%) |
Jun 28, 2011 | 18.76 | 18.99 | 18.76 | 18.96 | 364,757 | +0.22(+1.16%) |
Jun 27, 2011 | 18.77 | 18.95 | 18.60 | 18.75 | 587,207 | -0.03(-0.18%) |
Jun 24, 2011 | 18.77 | 18.94 | 18.64 | 18.78 | 2,068,556 | -0.01(-0.04%) |
Jun 23, 2011 | 18.49 | 18.81 | 18.41 | 18.79 | 581,628 | +0.05(+0.27%) |
Jun 22, 2011 | 18.46 | 18.93 | 18.35 | 18.74 | 629,768 | +0.17(+0.90%) |
Jun 21, 2011 | 18.58 | 18.91 | 18.51 | 18.57 | 662,455 | +0.05(+0.27%) |
Jun 20, 2011 | 18.56 | 18.73 | 18.12 | 18.52 | 662,753 | +0.37(+2.04%) |
Jun 17, 2011 | 18.01 | 18.69 | 18.01 | 18.15 | 1,194,175 | +0.22(+1.22%) |
Jun 16, 2011 | 17.76 | 18.22 | 17.73 | 17.93 | 581,150 | +0.15(+0.85%) |
Jun 15, 2011 | 17.55 | 17.83 | 17.54 | 17.78 | 563,189 | +0.08(+0.47%) |
Jun 14, 2011 | 17.80 | 17.90 | 17.66 | 17.70 | 595,346 | +0.05(+0.29%) |
Jun 13, 2011 | 17.35 | 17.66 | 17.35 | 17.65 | 719,521 | +0.31(+1.79%) |
Jun 10, 2011 | 17.22 | 17.54 | 17.17 | 17.33 | 896,622 | -0.01(-0.05%) |
Jun 09, 2011 | 17.23 | 17.49 | 17.11 | 17.34 | 686,786 | +0.13(+0.73%) |
Jun 08, 2011 | 17.34 | 17.52 | 17.05 | 17.22 | 998,504 | -0.15(-0.87%) |
Jun 07, 2011 | 17.73 | 17.75 | 17.36 | 17.37 | 657,387 | -0.27(-1.52%) |
Jun 06, 2011 | 17.75 | 18.05 | 17.44 | 17.64 | 949,664 | +0.15(+0.86%) |
Jun 03, 2011 | 17.64 | 17.85 | 17.47 | 17.49 | 879,499 | -0.37(-2.07%) |
May 24, 2011 | 17.93 | 18.12 | 17.75 | 17.86 | 716,538 | -0.05(-0.28%) |
May 23, 2011 | 18.26 | 18.46 | 17.89 | 17.91 | 1,409,389 | -0.66(-3.53%) |
May 20, 2011 | 18.61 | 19.08 | 18.55 | 18.56 | 1,100,104 | -0.14(-0.74%) |
May 19, 2011 | 18.06 | 18.90 | 17.80 | 18.70 | 2,939,898 | +1.00(+5.62%) |
May 18, 2011 | 17.01 | 17.95 | 17.01 | 17.70 | 1,384,662 | +0.66(+3.89%) |
May 17, 2011 | 17.11 | 17.18 | 16.89 | 17.04 | 868,971 | -0.09(-0.54%) |
May 16, 2011 | 17.30 | 17.35 | 17.11 | 17.13 | 492,792 | -0.27(-1.54%) |
May 13, 2011 | 17.35 | 17.70 | 17.28 | 17.40 | 335,053 | +0.06(+0.34%) |
May 12, 2011 | 17.23 | 17.48 | 17.12 | 17.34 | 327,565 | +0.03(+0.15%) |
May 11, 2011 | 17.22 | 17.61 | 17.09 | 17.32 | 404,289 | +0.13(+0.78%) |
May 10, 2011 | 16.89 | 17.27 | 16.88 | 17.18 | 481,028 | +0.39(+2.30%) |
May 09, 2011 | 16.84 | 17.09 | 16.68 | 16.80 | 732,960 | -0.10(-0.60%) |
May 06, 2011 | 17.04 | 17.17 | 16.82 | 16.90 | 583,712 | +0.08(+0.50%) |
May 05, 2011 | 16.81 | 17.06 | 16.46 | 16.81 | 1,382,983 | -0.02(-0.10%) |
May 04, 2011 | 17.13 | 17.23 | 16.81 | 16.83 | 632,075 | -0.33(-1.91%) |
May 03, 2011 | 16.99 | 17.26 | 16.99 | 17.16 | 691,354 | +0.11(+0.64%) |