Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.18 | 15.55 | 14.79 | 15.44 | 389,578 | +0.05(+0.36%) |
Jul 28, 2011 | 15.02 | 15.46 | 15.02 | 15.38 | 578,748 | +0.36(+2.40%) |
Jul 27, 2011 | 15.90 | 15.97 | 14.97 | 15.02 | 393,578 | -0.91(-5.71%) |
Jul 26, 2011 | 14.80 | 16.13 | 14.63 | 15.93 | 801,128 | +0.08(+0.50%) |
Jul 25, 2011 | 16.18 | 16.25 | 15.85 | 15.85 | 323,410 | -0.46(-2.82%) |
Jul 22, 2011 | 16.32 | 16.41 | 16.26 | 16.31 | 248,780 | -0.05(-0.28%) |
Jul 21, 2011 | 16.43 | 16.67 | 16.34 | 16.36 | 315,404 | -0.06(-0.37%) |
Jul 20, 2011 | 16.66 | 16.89 | 16.40 | 16.41 | 208,438 | -0.21(-1.23%) |
Jul 19, 2011 | 16.39 | 16.73 | 16.39 | 16.62 | 228,768 | +0.35(+2.15%) |
Jul 18, 2011 | 16.64 | 16.75 | 16.26 | 16.27 | 328,504 | -0.48(-2.84%) |
Jul 15, 2011 | 16.87 | 16.98 | 16.70 | 16.75 | 256,374 | -0.02(-0.15%) |
Jul 14, 2011 | 17.59 | 17.73 | 16.73 | 16.77 | 292,114 | -0.73(-4.14%) |
Jul 13, 2011 | 17.59 | 17.77 | 17.38 | 17.50 | 232,588 | +0.05(+0.32%) |
Jul 12, 2011 | 17.63 | 17.73 | 17.25 | 17.44 | 481,024 | -0.16(-0.91%) |
Jul 11, 2011 | 18.07 | 18.34 | 17.52 | 17.60 | 429,506 | -0.58(-3.22%) |
Jul 08, 2011 | 18.75 | 18.77 | 18.13 | 18.18 | 236,596 | -0.82(-4.29%) |
Jul 07, 2011 | 18.88 | 19.48 | 18.88 | 19.00 | 324,690 | +0.46(+2.51%) |
Jul 06, 2011 | 18.31 | 18.73 | 18.23 | 18.54 | 237,282 | +0.31(+1.70%) |
Jul 05, 2011 | 17.82 | 18.34 | 17.82 | 18.23 | 254,246 | +0.48(+2.68%) |
Jul 01, 2011 | 17.48 | 17.91 | 17.43 | 17.75 | 318,276 | +0.50(+2.90%) |
Jun 30, 2011 | 16.70 | 17.34 | 16.70 | 17.25 | 686,090 | +0.67(+4.04%) |
Jun 29, 2011 | 16.98 | 16.98 | 16.55 | 16.58 | 541,820 | -0.28(-1.66%) |
Jun 28, 2011 | 17.07 | 17.27 | 16.77 | 16.86 | 500,778 | -0.09(-0.53%) |
Jun 27, 2011 | 17.09 | 17.26 | 16.71 | 16.95 | 241,168 | -0.04(-0.24%) |
Jun 24, 2011 | 17.25 | 17.39 | 16.88 | 16.99 | 456,420 | -0.21(-1.22%) |
Jun 23, 2011 | 17.10 | 17.41 | 17.00 | 17.20 | 293,270 | -0.12(-0.72%) |
Jun 22, 2011 | 17.95 | 18.18 | 17.11 | 17.32 | 355,980 | -0.78(-4.28%) |
Jun 21, 2011 | 17.41 | 18.12 | 17.31 | 18.10 | 382,510 | +0.73(+4.17%) |
Jun 20, 2011 | 17.20 | 17.43 | 17.00 | 17.38 | 202,396 | +0.28(+1.64%) |
Jun 17, 2011 | 17.02 | 17.42 | 16.86 | 17.09 | 359,880 | +0.27(+1.60%) |
Jun 16, 2011 | 16.80 | 16.99 | 16.50 | 16.82 | 317,556 | +0.02(+0.15%) |
Jun 15, 2011 | 16.77 | 17.07 | 16.71 | 16.80 | 271,616 | -0.14(-0.86%) |
Jun 14, 2011 | 17.00 | 17.19 | 16.80 | 16.95 | 317,620 | +0.19(+1.13%) |
Jun 13, 2011 | 16.70 | 17.18 | 16.59 | 16.75 | 376,898 | +0.20(+1.18%) |
Jun 10, 2011 | 16.56 | 16.79 | 16.20 | 16.56 | 356,160 | -0.15(-0.90%) |
Jun 09, 2011 | 16.75 | 17.05 | 16.68 | 16.71 | 460,634 | +0.00(+0.00%) |
Jun 08, 2011 | 17.14 | 17.29 | 16.54 | 16.71 | 710,882 | -0.28(-1.65%) |
Jun 07, 2011 | 17.50 | 17.62 | 15.93 | 16.99 | 2,919,672 | -2.25(-11.67%) |
Jun 06, 2011 | 19.50 | 19.66 | 19.11 | 19.23 | 508,932 | -0.07(-0.34%) |
Jun 03, 2011 | 19.75 | 19.91 | 19.23 | 19.30 | 384,596 | -1.00(-4.95%) |
May 24, 2011 | 20.10 | 20.51 | 19.66 | 20.30 | 371,680 | +0.23(+1.15%) |
May 23, 2011 | 20.15 | 20.39 | 19.98 | 20.07 | 284,184 | -0.45(-2.17%) |
May 20, 2011 | 21.43 | 21.43 | 20.23 | 20.52 | 295,618 | -1.07(-4.96%) |
May 19, 2011 | 21.31 | 21.73 | 21.02 | 21.59 | 121,192 | +0.44(+2.08%) |
May 18, 2011 | 20.95 | 21.23 | 20.82 | 21.15 | 131,544 | +0.33(+1.59%) |
May 17, 2011 | 20.99 | 21.30 | 20.71 | 20.82 | 154,634 | -0.36(-1.68%) |
May 16, 2011 | 21.55 | 21.89 | 21.18 | 21.18 | 102,332 | -0.55(-2.53%) |
May 13, 2011 | 22.18 | 22.36 | 21.50 | 21.73 | 70,828 | -0.43(-1.94%) |
May 12, 2011 | 21.68 | 22.29 | 21.54 | 22.16 | 79,452 | +0.34(+1.54%) |
May 11, 2011 | 22.11 | 22.22 | 21.39 | 21.82 | 117,058 | -0.29(-1.33%) |
May 10, 2011 | 22.00 | 22.35 | 21.90 | 22.11 | 154,882 | +0.26(+1.19%) |
May 09, 2011 | 20.99 | 21.97 | 20.72 | 21.86 | 166,118 | +0.89(+4.27%) |
May 06, 2011 | 21.38 | 21.50 | 20.83 | 20.96 | 140,814 | -0.14(-0.69%) |
May 05, 2011 | 20.61 | 21.48 | 20.61 | 21.11 | 194,292 | +0.32(+1.52%) |
May 04, 2011 | 21.14 | 21.14 | 20.26 | 20.79 | 218,472 | -0.38(-1.77%) |
May 03, 2011 | 21.38 | 21.67 | 20.61 | 21.16 | 335,122 | -0.21(-0.98%) |