Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.28 | 17.50 | 17.22 | 17.48 | 265,756 | +0.06(+0.34%) |
Jul 28, 2011 | 17.45 | 17.59 | 17.41 | 17.42 | 132,787 | -0.02(-0.11%) |
Jul 27, 2011 | 17.67 | 17.67 | 17.43 | 17.44 | 92,205 | -0.33(-1.86%) |
Jul 26, 2011 | 17.81 | 17.83 | 17.74 | 17.77 | 35,734 | -0.07(-0.39%) |
Jul 25, 2011 | 17.80 | 17.89 | 17.80 | 17.84 | 57,822 | -0.13(-0.72%) |
Jul 22, 2011 | 17.98 | 17.97 | 17.93 | 17.97 | 46,970 | +0.05(+0.28%) |
Jul 21, 2011 | 17.82 | 17.96 | 17.81 | 17.92 | 52,988 | +0.22(+1.24%) |
Jul 20, 2011 | 17.66 | 17.74 | 17.63 | 17.70 | 53,873 | +0.10(+0.57%) |
Jul 19, 2011 | 17.46 | 17.61 | 17.46 | 17.60 | 64,682 | +0.21(+1.21%) |
Jul 18, 2011 | 17.41 | 17.44 | 17.29 | 17.39 | 71,528 | -0.19(-1.08%) |
Jul 15, 2011 | 17.66 | 17.66 | 17.50 | 17.58 | 137,244 | +0.05(+0.29%) |
Jul 14, 2011 | 17.69 | 17.70 | 17.48 | 17.53 | 103,737 | -0.15(-0.85%) |
Jul 13, 2011 | 17.75 | 17.81 | 17.64 | 17.68 | 171,033 | +0.09(+0.51%) |
Jul 12, 2011 | 17.62 | 17.73 | 17.58 | 17.59 | 97,118 | -0.16(-0.90%) |
Jul 11, 2011 | 17.85 | 17.86 | 17.69 | 17.75 | 99,783 | -0.37(-2.04%) |
Jul 08, 2011 | 18.11 | 18.17 | 18.05 | 18.12 | 67,017 | -0.22(-1.20%) |
Jul 07, 2011 | 18.36 | 18.39 | 18.28 | 18.34 | 74,647 | +0.16(+0.88%) |
Jul 06, 2011 | 18.19 | 18.22 | 18.10 | 18.18 | 68,028 | -0.05(-0.27%) |
Jul 05, 2011 | 18.25 | 18.31 | 18.21 | 18.23 | 118,771 | +0.03(+0.16%) |
Jul 04, 2011 | 18.27 | 18.30 | 18.16 | 18.20 | 50,313 | +0.07(+0.39%) |
Jun 30, 2011 | 17.93 | 18.15 | 17.93 | 18.13 | 66,635 | +0.26(+1.45%) |
Jun 29, 2011 | 17.80 | 17.89 | 17.75 | 17.87 | 99,595 | +0.20(+1.13%) |
Jun 28, 2011 | 17.51 | 17.67 | 17.51 | 17.67 | 68,526 | +0.13(+0.74%) |
Jun 27, 2011 | 17.37 | 17.56 | 17.37 | 17.54 | 346,097 | +0.15(+0.86%) |
Jun 24, 2011 | 17.50 | 17.69 | 17.37 | 17.39 | 226,969 | -0.41(-2.30%) |
Jun 23, 2011 | 17.68 | 17.80 | 17.61 | 17.80 | 218,502 | -0.06(-0.34%) |
Jun 22, 2011 | 17.85 | 17.99 | 17.85 | 17.86 | 109,457 | -0.13(-0.72%) |
Jun 21, 2011 | 17.85 | 18.00 | 17.85 | 17.99 | 106,266 | +0.29(+1.64%) |
Jun 20, 2011 | 17.60 | 17.72 | 17.68 | 17.70 | 91,609 | +0.01(+0.06%) |
Jun 17, 2011 | 17.79 | 17.80 | 17.69 | 17.69 | 33,431 | +0.01(+0.06%) |
Jun 16, 2011 | 17.69 | 17.76 | 17.57 | 17.68 | 105,959 | -0.10(-0.56%) |
Jun 15, 2011 | 17.85 | 17.91 | 17.72 | 17.78 | 111,851 | -0.30(-1.66%) |
Jun 14, 2011 | 18.02 | 18.10 | 18.02 | 18.08 | 39,774 | +0.31(+1.74%) |
Jun 13, 2011 | 17.85 | 17.90 | 17.73 | 17.77 | 70,052 | -0.08(-0.45%) |
Jun 10, 2011 | 18.01 | 18.01 | 17.80 | 17.85 | 107,667 | -0.28(-1.54%) |
Jun 09, 2011 | 18.02 | 18.16 | 17.96 | 18.13 | 42,658 | +0.26(+1.45%) |
Jun 08, 2011 | 17.96 | 17.99 | 17.84 | 17.87 | 196,901 | -0.15(-0.83%) |
Jun 07, 2011 | 18.09 | 18.15 | 18.02 | 18.02 | 56,222 | +0.03(+0.17%) |
Jun 06, 2011 | 18.10 | 18.10 | 17.94 | 17.99 | 155,880 | -0.17(-0.94%) |
Jun 03, 2011 | 18.08 | 18.23 | 18.02 | 18.16 | 182,938 | -0.01(-0.06%) |
May 24, 2011 | 18.20 | 18.27 | 18.14 | 18.17 | 79,867 | -0.23(-1.25%) |
May 20, 2011 | 18.51 | 18.51 | 18.40 | 18.40 | 55,335 | -0.20(-1.08%) |
May 19, 2011 | 18.66 | 18.68 | 18.53 | 18.60 | 45,650 | -0.01(-0.05%) |
May 18, 2011 | 18.47 | 18.62 | 18.45 | 18.61 | 73,632 | +0.15(+0.81%) |
May 17, 2011 | 18.40 | 18.46 | 18.33 | 18.46 | 98,815 | +0.06(+0.33%) |
May 16, 2011 | 18.44 | 18.58 | 18.40 | 18.40 | 83,004 | -0.11(-0.59%) |
May 13, 2011 | 18.66 | 18.66 | 18.46 | 18.51 | 44,615 | -0.17(-0.91%) |
May 12, 2011 | 18.61 | 18.72 | 18.52 | 18.68 | 72,295 | +0.05(+0.27%) |
May 11, 2011 | 18.81 | 18.84 | 18.57 | 18.63 | 116,970 | -0.26(-1.38%) |
May 10, 2011 | 18.78 | 18.89 | 18.78 | 18.89 | 47,626 | +0.21(+1.12%) |
May 09, 2011 | 18.64 | 18.70 | 18.62 | 18.68 | 48,481 | +0.09(+0.48%) |
May 06, 2011 | 18.72 | 18.79 | 18.51 | 18.59 | 42,994 | +0.08(+0.43%) |
May 05, 2011 | 18.47 | 18.61 | 18.44 | 18.51 | 61,100 | -0.16(-0.86%) |
May 04, 2011 | 18.74 | 18.76 | 18.59 | 18.67 | 47,327 | -0.17(-0.90%) |
May 03, 2011 | 18.87 | 18.90 | 18.75 | 18.84 | 45,832 | -0.07(-0.37%) |