Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.89 | 17.89 | 17.66 | 17.76 | 7,330 | +0.01(+0.06%) |
Jul 28, 2011 | 17.75 | 17.85 | 17.75 | 17.75 | 11,956 | +0.17(+0.97%) |
Jul 27, 2011 | 17.77 | 17.87 | 17.52 | 17.58 | 10,580 | -0.03(-0.17%) |
Jul 26, 2011 | 17.70 | 17.73 | 17.61 | 17.61 | 15,068 | -0.29(-1.62%) |
Jul 25, 2011 | 17.85 | 17.95 | 17.74 | 17.90 | 9,374 | -0.27(-1.49%) |
Jul 22, 2011 | 18.08 | 18.17 | 18.07 | 18.17 | 12,427 | +0.02(+0.11%) |
Jul 21, 2011 | 18.06 | 18.21 | 18.06 | 18.15 | 140,591 | +0.13(+0.72%) |
Jul 20, 2011 | 18.04 | 18.10 | 17.98 | 18.02 | 10,560 | -0.14(-0.77%) |
Jul 19, 2011 | 18.16 | 18.29 | 18.16 | 18.16 | 18,102 | +0.22(+1.23%) |
Jul 18, 2011 | 18.09 | 18.09 | 17.83 | 17.94 | 7,324 | -0.19(-1.05%) |
Jul 15, 2011 | 18.07 | 18.13 | 18.07 | 18.13 | 4,078 | -0.02(-0.11%) |
Jul 14, 2011 | 18.34 | 18.34 | 18.14 | 18.15 | 11,020 | +0.13(+0.72%) |
Jul 13, 2011 | 18.18 | 18.25 | 18.02 | 18.02 | 20,512 | -0.06(-0.33%) |
Jul 12, 2011 | 18.05 | 18.20 | 18.05 | 18.08 | 13,534 | -0.34(-1.85%) |
Jul 11, 2011 | 18.54 | 18.54 | 18.09 | 18.42 | 10,120 | +0.52(+2.91%) |
Jul 08, 2011 | 17.85 | 17.94 | 17.79 | 17.90 | 26,888 | -0.18(-1.00%) |
Jul 07, 2011 | 17.97 | 18.18 | 17.97 | 18.08 | 17,199 | -0.26(-1.42%) |
Jul 06, 2011 | 18.12 | 18.34 | 18.10 | 18.34 | 71,164 | +0.20(+1.10%) |
Jul 05, 2011 | 18.08 | 18.14 | 17.98 | 18.14 | 21,274 | -0.43(-2.32%) |
Jul 01, 2011 | 18.36 | 18.57 | 18.36 | 18.57 | 9,506 | -0.12(-0.64%) |
Jun 30, 2011 | 18.51 | 18.72 | 18.51 | 18.69 | 12,351 | +0.12(+0.65%) |
Jun 29, 2011 | 18.56 | 18.58 | 18.47 | 18.57 | 8,143 | +0.52(+2.88%) |
Jun 28, 2011 | 17.93 | 18.15 | 17.93 | 18.05 | 10,192 | +0.10(+0.56%) |
Jun 27, 2011 | 17.81 | 18.03 | 17.81 | 17.95 | 17,832 | -0.10(-0.55%) |
Jun 24, 2011 | 18.23 | 18.23 | 17.94 | 18.05 | 12,880 | -0.09(-0.50%) |
Jun 23, 2011 | 18.13 | 18.14 | 17.98 | 18.14 | 28,555 | -0.26(-1.41%) |
Jun 22, 2011 | 18.35 | 18.51 | 18.35 | 18.40 | 16,383 | +0.28(+1.55%) |
Jun 21, 2011 | 17.83 | 18.12 | 17.83 | 18.12 | 13,162 | +0.37(+2.08%) |
Jun 20, 2011 | 17.69 | 17.75 | 17.69 | 17.75 | 20,784 | +0.08(+0.45%) |
Jun 17, 2011 | 17.60 | 17.67 | 17.55 | 17.67 | 13,761 | +0.30(+1.73%) |
Jun 16, 2011 | 17.35 | 17.40 | 17.24 | 17.37 | 20,022 | +0.09(+0.52%) |
Jun 15, 2011 | 17.28 | 17.46 | 17.20 | 17.28 | 8,083 | -0.45(-2.54%) |
Jun 14, 2011 | 17.59 | 17.80 | 17.59 | 17.73 | 20,748 | +0.43(+2.49%) |
Jun 13, 2011 | 17.39 | 17.40 | 17.30 | 17.30 | 9,590 | -0.30(-1.70%) |
Jun 10, 2011 | 17.70 | 17.70 | 17.51 | 17.60 | 12,679 | -0.20(-1.12%) |
Jun 09, 2011 | 17.76 | 17.82 | 17.66 | 17.80 | 45,875 | +0.29(+1.66%) |
Jun 08, 2011 | 17.72 | 17.72 | 17.51 | 17.51 | 22,799 | +0.04(+0.23%) |
Jun 07, 2011 | 17.53 | 17.58 | 17.46 | 17.47 | 42,105 | +0.24(+1.39%) |
Jun 06, 2011 | 17.34 | 17.34 | 17.17 | 17.23 | 473,843 | -0.13(-0.75%) |
Jun 03, 2011 | 17.43 | 17.49 | 17.33 | 17.36 | 145,356 | +0.23(+1.34%) |
May 24, 2011 | 17.06 | 17.13 | 16.98 | 17.13 | 7,116 | +0.11(+0.65%) |
May 23, 2011 | 17.02 | 17.02 | 16.90 | 17.02 | 4,996 | -0.03(-0.18%) |
May 20, 2011 | 17.19 | 17.19 | 17.03 | 17.05 | 9,518 | -0.21(-1.22%) |
May 19, 2011 | 17.08 | 17.26 | 17.08 | 17.26 | 11,774 | +0.10(+0.58%) |
May 18, 2011 | 17.18 | 17.18 | 17.08 | 17.16 | 7,079 | +0.18(+1.06%) |
May 17, 2011 | 17.03 | 17.03 | 16.86 | 16.98 | 16,213 | +0.00(+0.00%) |
May 16, 2011 | 17.05 | 17.16 | 16.97 | 16.98 | 19,419 | -0.20(-1.16%) |
May 13, 2011 | 17.32 | 17.32 | 17.08 | 17.18 | 10,024 | -0.08(-0.46%) |
May 12, 2011 | 17.17 | 17.26 | 17.15 | 17.26 | 6,489 | +0.62(+3.73%) |
May 11, 2011 | 16.72 | 16.74 | 16.53 | 16.64 | 115,244 | +0.22(+1.34%) |
May 10, 2011 | 16.26 | 16.42 | 16.26 | 16.42 | 15,466 | +0.14(+0.86%) |
May 09, 2011 | 16.24 | 16.28 | 16.14 | 16.28 | 11,107 | -0.16(-0.97%) |
May 06, 2011 | 16.50 | 16.61 | 16.44 | 16.44 | 6,061 | -0.22(-1.32%) |
May 05, 2011 | 16.66 | 16.82 | 16.66 | 16.66 | 16,874 | -0.04(-0.24%) |
May 04, 2011 | 16.79 | 16.79 | 16.66 | 16.70 | 10,085 | -0.16(-0.95%) |
May 03, 2011 | 16.79 | 16.87 | 16.71 | 16.86 | 19,216 | +0.02(+0.12%) |