Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.93 | 17.09 | 16.93 | 17.07 | 268,894 | +0.08(+0.47%) |
Jul 28, 2011 | 16.99 | 17.16 | 16.99 | 16.99 | 48,309 | +0.02(+0.15%) |
Jul 27, 2011 | 17.16 | 17.21 | 16.95 | 16.96 | 57,720 | -0.24(-1.39%) |
Jul 26, 2011 | 17.17 | 17.27 | 17.17 | 17.20 | 58,440 | +0.02(+0.12%) |
Jul 25, 2011 | 17.22 | 17.24 | 17.14 | 17.18 | 38,157 | -0.06(-0.37%) |
Jul 22, 2011 | 17.24 | 17.26 | 17.16 | 17.25 | 25,478 | +0.06(+0.34%) |
Jul 21, 2011 | 17.12 | 17.23 | 17.01 | 17.19 | 26,630 | +0.22(+1.29%) |
Jul 20, 2011 | 17.00 | 17.10 | 16.96 | 16.97 | 488,861 | +0.03(+0.17%) |
Jul 19, 2011 | 16.89 | 16.98 | 16.85 | 16.94 | 40,641 | +0.22(+1.31%) |
Jul 18, 2011 | 16.86 | 16.86 | 16.65 | 16.72 | 108,742 | -0.21(-1.26%) |
Jul 15, 2011 | 16.93 | 16.98 | 16.92 | 16.93 | 17,086 | +0.00(+0.00%) |
Jul 14, 2011 | 17.10 | 17.11 | 16.88 | 16.93 | 27,269 | -0.08(-0.48%) |
Jul 13, 2011 | 16.97 | 17.19 | 16.97 | 17.02 | 137,824 | +0.15(+0.88%) |
Jul 12, 2011 | 16.80 | 17.02 | 16.80 | 16.87 | 33,545 | -0.00(-0.03%) |
Jul 11, 2011 | 17.09 | 17.09 | 16.87 | 16.87 | 33,472 | -0.48(-2.76%) |
Jul 08, 2011 | 17.21 | 17.37 | 17.21 | 17.35 | 53,352 | -0.09(-0.53%) |
Jul 07, 2011 | 17.44 | 17.47 | 17.37 | 17.44 | 125,537 | +0.10(+0.57%) |
Jul 06, 2011 | 17.38 | 17.38 | 17.23 | 17.35 | 72,290 | +0.02(+0.09%) |
Jul 05, 2011 | 17.38 | 17.39 | 17.31 | 17.33 | 49,253 | -0.08(-0.44%) |
Jul 01, 2011 | 17.21 | 17.41 | 17.20 | 17.41 | 29,189 | +0.19(+1.12%) |
Jun 30, 2011 | 17.12 | 17.25 | 17.11 | 17.21 | 337,153 | +0.20(+1.16%) |
Jun 29, 2011 | 16.95 | 17.04 | 16.94 | 17.02 | 58,059 | +0.19(+1.14%) |
Jun 28, 2011 | 16.80 | 16.83 | 16.67 | 16.82 | 73,874 | +0.16(+0.99%) |
Jun 27, 2011 | 16.61 | 16.73 | 16.60 | 16.66 | 41,804 | +0.08(+0.50%) |
Jun 24, 2011 | 16.64 | 16.68 | 16.55 | 16.58 | 33,817 | -0.04(-0.24%) |
Jun 23, 2011 | 16.51 | 16.62 | 16.39 | 16.62 | 40,146 | -0.08(-0.45%) |
Jun 22, 2011 | 16.70 | 16.82 | 16.69 | 16.69 | 102,012 | -0.12(-0.72%) |
Jun 21, 2011 | 16.81 | 16.88 | 16.67 | 16.81 | 76,351 | +0.22(+1.35%) |
Jun 20, 2011 | 16.61 | 16.64 | 16.56 | 16.59 | 23,448 | -0.08(-0.45%) |
Jun 17, 2011 | 16.64 | 16.75 | 16.64 | 16.66 | 104,616 | +0.05(+0.31%) |
Jun 16, 2011 | 16.54 | 16.72 | 16.54 | 16.61 | 38,289 | -0.07(-0.41%) |
Jun 15, 2011 | 16.87 | 16.92 | 16.61 | 16.68 | 20,365 | -0.35(-2.08%) |
Jun 14, 2011 | 16.92 | 17.13 | 16.92 | 17.03 | 27,865 | +0.27(+1.60%) |
Jun 13, 2011 | 16.70 | 16.84 | 16.70 | 16.77 | 78,905 | -0.04(-0.22%) |
Jun 10, 2011 | 17.03 | 17.03 | 16.72 | 16.80 | 16,717 | -0.34(-1.97%) |
Jun 09, 2011 | 17.08 | 17.16 | 17.02 | 17.14 | 45,766 | +0.15(+0.89%) |
Jun 08, 2011 | 17.10 | 17.11 | 16.96 | 16.99 | 40,487 | -0.17(-1.01%) |
Jun 07, 2011 | 17.19 | 17.27 | 17.16 | 17.16 | 29,659 | +0.09(+0.53%) |
Jun 06, 2011 | 17.16 | 17.24 | 17.03 | 17.07 | 48,740 | -0.18(-1.02%) |
Jun 03, 2011 | 17.14 | 17.30 | 17.13 | 17.25 | 35,140 | +0.34(+2.03%) |
May 24, 2011 | 16.96 | 16.99 | 16.87 | 16.91 | 44,254 | +0.05(+0.29%) |
May 23, 2011 | 16.85 | 16.89 | 16.76 | 16.86 | 63,518 | -0.29(-1.72%) |
May 20, 2011 | 17.26 | 17.26 | 17.08 | 17.15 | 47,743 | -0.14(-0.84%) |
May 19, 2011 | 17.22 | 17.31 | 17.16 | 17.30 | 69,048 | +0.12(+0.72%) |
May 18, 2011 | 17.07 | 17.18 | 17.03 | 17.17 | 8,709 | +0.21(+1.23%) |
May 17, 2011 | 16.92 | 16.96 | 16.78 | 16.96 | 141,317 | +0.05(+0.32%) |
May 16, 2011 | 16.89 | 17.06 | 16.87 | 16.91 | 31,031 | -0.06(-0.35%) |
May 13, 2011 | 17.21 | 17.21 | 16.91 | 16.97 | 28,591 | -0.18(-1.06%) |
May 12, 2011 | 17.16 | 17.19 | 16.95 | 17.15 | 117,313 | +0.03(+0.19%) |
May 11, 2011 | 17.39 | 17.39 | 17.05 | 17.12 | 35,989 | -0.31(-1.75%) |
May 10, 2011 | 17.36 | 17.44 | 17.32 | 17.42 | 49,847 | +0.13(+0.77%) |
May 09, 2011 | 17.19 | 17.29 | 17.14 | 17.29 | 40,795 | +0.14(+0.81%) |
May 06, 2011 | 17.27 | 17.39 | 17.11 | 17.15 | 51,150 | +0.14(+0.82%) |
May 05, 2011 | 17.16 | 17.20 | 17.00 | 17.01 | 43,649 | -0.26(-1.49%) |
May 04, 2011 | 17.40 | 17.41 | 17.20 | 17.27 | 24,648 | -0.13(-0.74%) |
May 03, 2011 | 17.55 | 17.55 | 17.39 | 17.40 | 32,265 | -0.20(-1.16%) |