Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.23 | 16.49 | 16.23 | 16.41 | 88,101 | -0.03(-0.18%) |
Jul 28, 2011 | 16.52 | 16.65 | 16.44 | 16.44 | 25,645 | -0.07(-0.44%) |
Jul 27, 2011 | 16.80 | 16.80 | 16.49 | 16.52 | 17,266 | -0.37(-2.17%) |
Jul 26, 2011 | 16.98 | 16.99 | 16.86 | 16.88 | 24,791 | -0.10(-0.56%) |
Jul 25, 2011 | 16.91 | 17.04 | 16.80 | 16.98 | 10,044 | -0.06(-0.34%) |
Jul 22, 2011 | 17.02 | 17.06 | 17.01 | 17.04 | 30,390 | -0.05(-0.30%) |
Jul 21, 2011 | 16.88 | 17.13 | 16.88 | 17.09 | 36,458 | +0.34(+2.06%) |
Jul 20, 2011 | 16.59 | 16.82 | 16.59 | 16.74 | 20,255 | +0.26(+1.56%) |
Jul 19, 2011 | 16.31 | 16.50 | 16.24 | 16.49 | 36,859 | +0.22(+1.35%) |
Jul 18, 2011 | 16.44 | 16.44 | 16.12 | 16.27 | 47,247 | -0.22(-1.33%) |
Jul 15, 2011 | 16.60 | 16.60 | 16.39 | 16.49 | 38,802 | -0.02(-0.15%) |
Jul 14, 2011 | 16.82 | 16.85 | 16.48 | 16.51 | 61,418 | -0.27(-1.60%) |
Jul 13, 2011 | 16.76 | 16.97 | 16.72 | 16.78 | 18,589 | +0.10(+0.57%) |
Jul 12, 2011 | 16.62 | 16.88 | 16.61 | 16.69 | 32,142 | +0.05(+0.31%) |
Jul 11, 2011 | 16.85 | 16.85 | 16.61 | 16.63 | 24,622 | -0.39(-2.28%) |
Jul 08, 2011 | 17.03 | 17.07 | 16.94 | 17.02 | 75,020 | -0.26(-1.49%) |
Jul 07, 2011 | 17.20 | 17.35 | 17.18 | 17.28 | 232,384 | +0.22(+1.29%) |
Jul 06, 2011 | 17.03 | 17.08 | 16.94 | 17.06 | 51,098 | -0.04(-0.26%) |
Jul 05, 2011 | 17.29 | 17.29 | 16.98 | 17.10 | 31,978 | -0.21(-1.23%) |
Jul 01, 2011 | 17.10 | 17.35 | 17.10 | 17.32 | 24,465 | +0.31(+1.81%) |
Jun 30, 2011 | 16.96 | 17.04 | 16.85 | 17.01 | 280,470 | +0.10(+0.56%) |
Jun 29, 2011 | 16.76 | 16.91 | 16.66 | 16.91 | 177,735 | +0.33(+1.99%) |
Jun 28, 2011 | 16.55 | 16.59 | 16.46 | 16.58 | 19,078 | +0.07(+0.44%) |
Jun 27, 2011 | 16.38 | 16.57 | 16.30 | 16.51 | 63,538 | +0.23(+1.44%) |
Jun 24, 2011 | 16.45 | 16.48 | 16.27 | 16.27 | 29,832 | -0.15(-0.90%) |
Jun 23, 2011 | 16.41 | 16.46 | 16.29 | 16.42 | 229,385 | -0.13(-0.79%) |
Jun 22, 2011 | 16.67 | 16.79 | 16.55 | 16.55 | 29,329 | -0.19(-1.13%) |
Jun 21, 2011 | 16.74 | 16.79 | 16.66 | 16.74 | 74,912 | +0.09(+0.53%) |
Jun 20, 2011 | 16.68 | 16.68 | 16.62 | 16.66 | 367,070 | -0.05(-0.31%) |
Jun 17, 2011 | 16.74 | 16.77 | 16.60 | 16.71 | 164,922 | +0.12(+0.75%) |
Jun 16, 2011 | 16.43 | 16.66 | 16.43 | 16.58 | 50,289 | +0.15(+0.89%) |
Jun 15, 2011 | 16.55 | 16.58 | 16.37 | 16.44 | 45,730 | -0.23(-1.40%) |
Jun 14, 2011 | 16.62 | 16.77 | 16.60 | 16.67 | 54,747 | +0.18(+1.11%) |
Jun 13, 2011 | 16.46 | 16.55 | 16.33 | 16.49 | 43,439 | +0.07(+0.40%) |
Jun 10, 2011 | 16.44 | 16.54 | 16.17 | 16.42 | 47,749 | -0.13(-0.79%) |
Jun 09, 2011 | 16.46 | 16.61 | 16.42 | 16.55 | 20,027 | +0.11(+0.67%) |
Jun 08, 2011 | 16.48 | 16.62 | 16.42 | 16.44 | 44,421 | -0.04(-0.22%) |
Jun 07, 2011 | 16.56 | 16.69 | 16.48 | 16.48 | 27,926 | +0.01(+0.04%) |
Jun 06, 2011 | 16.69 | 16.69 | 16.37 | 16.47 | 32,992 | -0.19(-1.14%) |
Jun 03, 2011 | 16.65 | 16.86 | 16.65 | 16.66 | 19,967 | -0.40(-2.35%) |
May 24, 2011 | 17.10 | 17.12 | 16.98 | 17.06 | 48,779 | -0.03(-0.17%) |
May 23, 2011 | 17.15 | 17.26 | 17.08 | 17.09 | 33,084 | -0.26(-1.47%) |
May 20, 2011 | 17.60 | 17.63 | 17.33 | 17.35 | 32,351 | -0.29(-1.66%) |
May 19, 2011 | 17.62 | 17.67 | 17.55 | 17.64 | 35,433 | +0.04(+0.25%) |
May 18, 2011 | 17.52 | 17.60 | 17.47 | 17.60 | 17,084 | +0.07(+0.42%) |
May 17, 2011 | 17.20 | 17.54 | 17.20 | 17.52 | 28,359 | +0.24(+1.39%) |
May 16, 2011 | 17.22 | 17.43 | 17.17 | 17.28 | 28,918 | +0.00(+0.00%) |
May 13, 2011 | 17.56 | 17.56 | 17.25 | 17.28 | 35,700 | -0.30(-1.70%) |
May 12, 2011 | 17.51 | 17.60 | 17.36 | 17.58 | 70,211 | +0.02(+0.12%) |
May 11, 2011 | 17.71 | 17.71 | 17.52 | 17.56 | 29,912 | -0.12(-0.70%) |
May 10, 2011 | 17.49 | 17.69 | 17.47 | 17.69 | 41,567 | +0.23(+1.30%) |
May 09, 2011 | 17.47 | 17.51 | 17.38 | 17.46 | 34,895 | -0.04(-0.21%) |
May 06, 2011 | 17.59 | 17.63 | 17.45 | 17.50 | 52,780 | +0.01(+0.04%) |
May 05, 2011 | 17.66 | 17.66 | 17.43 | 17.49 | 71,000 | -0.24(-1.36%) |
May 04, 2011 | 17.89 | 17.89 | 17.67 | 17.73 | 55,712 | -0.14(-0.78%) |
May 03, 2011 | 17.68 | 17.88 | 17.68 | 17.87 | 44,745 | +0.13(+0.74%) |