Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.47 | 16.47 | 15.91 | 16.11 | 8,994 | -0.21(-1.28%) |
Jul 28, 2011 | 16.65 | 16.75 | 16.19 | 16.32 | 6,643 | -0.65(-3.82%) |
Jul 27, 2011 | 16.96 | 17.08 | 16.82 | 16.97 | 10,001 | -0.03(-0.16%) |
Jul 26, 2011 | 16.84 | 17.03 | 16.55 | 16.99 | 13,144 | +0.32(+1.90%) |
Jul 25, 2011 | 16.62 | 16.86 | 16.62 | 16.68 | 5,749 | -0.01(-0.04%) |
Jul 22, 2011 | 16.55 | 16.68 | 16.55 | 16.68 | 8,153 | +0.42(+2.60%) |
Jul 21, 2011 | 16.22 | 16.34 | 16.08 | 16.26 | 8,421 | -0.01(-0.06%) |
Jul 20, 2011 | 16.46 | 16.46 | 16.25 | 16.27 | 4,540 | -0.14(-0.85%) |
Jul 19, 2011 | 16.25 | 16.51 | 16.11 | 16.41 | 9,781 | +0.30(+1.83%) |
Jul 18, 2011 | 15.96 | 16.16 | 15.82 | 16.12 | 20,249 | +0.15(+0.97%) |
Jul 15, 2011 | 15.79 | 15.96 | 15.79 | 15.96 | 6,616 | +0.17(+1.09%) |
Jul 14, 2011 | 15.83 | 15.96 | 15.79 | 15.79 | 12,296 | -0.03(-0.22%) |
Jul 13, 2011 | 15.82 | 16.03 | 15.82 | 15.82 | 10,406 | -0.17(-1.03%) |
Jul 12, 2011 | 15.82 | 16.03 | 15.82 | 15.99 | 8,197 | -0.04(-0.26%) |
Jul 11, 2011 | 16.17 | 16.17 | 15.86 | 16.03 | 9,711 | -0.01(-0.09%) |
Jul 08, 2011 | 15.64 | 16.17 | 15.64 | 16.04 | 21,822 | +0.43(+2.78%) |
Jul 07, 2011 | 15.46 | 15.69 | 15.39 | 15.61 | 21,298 | +0.32(+2.12%) |
Jul 06, 2011 | 15.14 | 15.29 | 14.83 | 15.29 | 10,674 | -0.12(-0.80%) |
Jul 05, 2011 | 15.52 | 15.52 | 14.93 | 15.41 | 9,650 | -0.02(-0.10%) |
Jul 01, 2011 | 15.56 | 15.56 | 15.27 | 15.43 | 11,615 | -0.05(-0.34%) |
Jun 30, 2011 | 15.10 | 15.48 | 15.10 | 15.48 | 19,063 | +0.38(+2.51%) |
Jun 29, 2011 | 14.80 | 15.11 | 14.80 | 15.10 | 7,677 | +0.25(+1.71%) |
Jun 28, 2011 | 14.90 | 15.10 | 14.85 | 14.85 | 8,746 | -0.18(-1.21%) |
Jun 27, 2011 | 14.73 | 15.06 | 14.73 | 15.03 | 17,961 | +0.49(+3.35%) |
Jun 24, 2011 | 14.72 | 14.92 | 14.54 | 14.54 | 8,633 | -0.35(-2.34%) |
Jun 23, 2011 | 14.80 | 14.96 | 14.72 | 14.89 | 8,600 | -0.01(-0.09%) |
Jun 22, 2011 | 14.71 | 14.90 | 14.52 | 14.90 | 10,751 | +0.39(+2.68%) |
Jun 21, 2011 | 14.57 | 14.65 | 14.40 | 14.51 | 14,768 | +0.21(+1.47%) |
Jun 20, 2011 | 14.15 | 14.30 | 14.15 | 14.30 | 12,144 | +0.61(+4.45%) |
Jun 17, 2011 | 14.25 | 14.31 | 13.70 | 13.70 | 38,321 | -0.68(-4.76%) |
Jun 16, 2011 | 14.38 | 14.55 | 14.38 | 14.38 | 7,257 | -0.01(-0.07%) |
Jun 15, 2011 | 14.55 | 14.72 | 14.38 | 14.39 | 9,909 | -0.15(-1.06%) |
Jun 14, 2011 | 14.72 | 14.86 | 14.54 | 14.54 | 16,968 | -0.17(-1.19%) |
Jun 13, 2011 | 14.79 | 14.89 | 14.72 | 14.72 | 11,601 | -0.27(-1.83%) |
Jun 10, 2011 | 14.78 | 15.04 | 14.78 | 14.99 | 4,747 | -0.05(-0.32%) |
Jun 09, 2011 | 14.92 | 15.06 | 14.51 | 15.04 | 6,789 | +0.25(+1.67%) |
Jun 08, 2011 | 14.79 | 15.00 | 14.62 | 14.79 | 10,818 | -0.12(-0.81%) |
Jun 07, 2011 | 14.97 | 15.20 | 14.72 | 14.91 | 12,276 | +0.01(+0.10%) |
Jun 06, 2011 | 15.08 | 15.08 | 14.72 | 14.90 | 15,939 | -0.50(-3.27%) |
Jun 03, 2011 | 15.54 | 15.57 | 15.36 | 15.40 | 6,643 | +0.93(+6.43%) |
May 24, 2011 | 14.98 | 15.16 | 14.47 | 14.47 | 28,208 | -0.75(-4.92%) |
May 23, 2011 | 15.15 | 15.22 | 14.99 | 15.22 | 10,871 | +0.05(+0.33%) |
May 20, 2011 | 15.49 | 15.49 | 15.17 | 15.17 | 10,234 | -0.32(-2.09%) |
May 19, 2011 | 15.49 | 15.49 | 15.36 | 15.49 | 10,930 | -0.02(-0.11%) |
May 18, 2011 | 15.65 | 15.65 | 15.39 | 15.51 | 8,868 | +0.24(+1.56%) |
May 17, 2011 | 15.75 | 15.88 | 15.23 | 15.27 | 18,653 | -0.46(-2.90%) |
May 16, 2011 | 15.75 | 16.17 | 15.58 | 15.73 | 14,251 | -0.01(-0.09%) |
May 13, 2011 | 15.54 | 15.74 | 15.54 | 15.74 | 8,243 | +0.33(+2.14%) |
May 12, 2011 | 15.50 | 15.50 | 15.32 | 15.41 | 15,831 | -0.09(-0.57%) |
May 11, 2011 | 15.53 | 15.55 | 15.35 | 15.50 | 10,345 | -0.04(-0.29%) |
May 10, 2011 | 15.41 | 15.59 | 15.16 | 15.55 | 19,358 | +0.22(+1.45%) |
May 09, 2011 | 15.38 | 15.38 | 15.09 | 15.32 | 16,386 | +0.00(+0.00%) |
May 06, 2011 | 15.56 | 15.75 | 15.17 | 15.32 | 25,057 | -0.18(-1.14%) |
May 05, 2011 | 16.35 | 16.35 | 15.36 | 15.50 | 55,017 | -1.00(-6.04%) |
May 04, 2011 | 16.51 | 16.51 | 16.35 | 16.50 | 1,761 | -0.01(-0.07%) |
May 03, 2011 | 16.51 | 16.65 | 16.51 | 16.51 | 5,644 | -0.00(-0.02%) |