Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.61 | 16.88 | 16.49 | 16.73 | 474,278 | -0.14(-0.83%) |
Jul 28, 2011 | 16.90 | 17.13 | 16.70 | 16.87 | 605,689 | -0.04(-0.21%) |
Jul 27, 2011 | 17.37 | 17.37 | 16.86 | 16.91 | 1,907,955 | -0.62(-3.56%) |
Jul 26, 2011 | 17.49 | 17.75 | 17.49 | 17.53 | 802,416 | +0.12(+0.68%) |
Jul 25, 2011 | 17.44 | 17.51 | 17.33 | 17.41 | 546,902 | -0.21(-1.18%) |
Jul 22, 2011 | 17.62 | 17.68 | 17.28 | 17.62 | 566,652 | +0.42(+2.43%) |
Jul 21, 2011 | 17.04 | 17.26 | 16.81 | 17.20 | 930,475 | +0.13(+0.75%) |
Jul 20, 2011 | 17.20 | 17.24 | 16.98 | 17.08 | 1,238,903 | -0.07(-0.39%) |
Jul 19, 2011 | 16.78 | 17.18 | 16.78 | 17.14 | 1,527,872 | +0.52(+3.13%) |
Jul 18, 2011 | 16.74 | 16.82 | 16.47 | 16.62 | 1,011,073 | -0.20(-1.21%) |
Jul 15, 2011 | 16.86 | 16.86 | 16.63 | 16.83 | 630,463 | +0.07(+0.40%) |
Jul 14, 2011 | 17.03 | 17.22 | 16.72 | 16.76 | 525,699 | -0.25(-1.48%) |
Jul 13, 2011 | 17.16 | 17.27 | 16.94 | 17.01 | 1,222,125 | -0.05(-0.32%) |
Jul 12, 2011 | 17.41 | 17.41 | 16.97 | 17.07 | 900,680 | -0.50(-2.87%) |
Jul 11, 2011 | 17.68 | 17.89 | 17.51 | 17.57 | 368,858 | -0.31(-1.73%) |
Jul 08, 2011 | 17.94 | 17.94 | 17.69 | 17.88 | 531,325 | -0.25(-1.37%) |
Jul 07, 2011 | 17.94 | 18.23 | 17.91 | 18.13 | 536,151 | +0.34(+1.90%) |
Jul 06, 2011 | 17.83 | 17.84 | 17.64 | 17.79 | 910,241 | -0.14(-0.80%) |
Jul 05, 2011 | 18.08 | 18.12 | 17.85 | 17.93 | 525,953 | -0.14(-0.79%) |
Jul 01, 2011 | 17.71 | 18.12 | 17.68 | 18.08 | 319,501 | +0.38(+2.14%) |
Jun 30, 2011 | 17.32 | 17.76 | 17.32 | 17.70 | 396,013 | +0.40(+2.34%) |
Jun 29, 2011 | 17.32 | 17.38 | 17.16 | 17.29 | 491,987 | +0.02(+0.13%) |
Jun 28, 2011 | 17.09 | 17.28 | 17.08 | 17.27 | 284,917 | +0.23(+1.35%) |
Jun 27, 2011 | 16.99 | 17.11 | 16.80 | 17.04 | 264,991 | +0.09(+0.51%) |
Jun 24, 2011 | 17.32 | 17.32 | 16.91 | 16.95 | 362,583 | -0.40(-2.30%) |
Jun 23, 2011 | 16.95 | 17.37 | 16.82 | 17.35 | 557,548 | +0.21(+1.25%) |
Jun 22, 2011 | 17.17 | 17.32 | 17.09 | 17.14 | 617,157 | -0.07(-0.39%) |
Jun 21, 2011 | 16.92 | 17.26 | 16.81 | 17.21 | 1,084,414 | +0.40(+2.35%) |
Jun 20, 2011 | 16.82 | 16.87 | 16.73 | 16.81 | 1,571,651 | +0.02(+0.13%) |
Jun 17, 2011 | 17.21 | 17.21 | 16.73 | 16.79 | 981,510 | -0.25(-1.48%) |
Jun 16, 2011 | 17.22 | 17.26 | 16.89 | 17.04 | 606,733 | -0.20(-1.15%) |
Jun 15, 2011 | 17.40 | 17.51 | 17.21 | 17.24 | 489,682 | -0.32(-1.83%) |
Jun 14, 2011 | 17.53 | 17.67 | 17.51 | 17.56 | 911,226 | +0.30(+1.76%) |
Jun 13, 2011 | 17.44 | 17.51 | 17.19 | 17.26 | 470,640 | -0.15(-0.88%) |
Jun 10, 2011 | 17.62 | 17.63 | 17.29 | 17.41 | 426,630 | -0.28(-1.60%) |
Jun 09, 2011 | 17.69 | 17.80 | 17.60 | 17.69 | 1,572,222 | +0.01(+0.07%) |
Jun 08, 2011 | 17.95 | 17.95 | 17.62 | 17.68 | 813,894 | -0.35(-1.94%) |
Jun 07, 2011 | 18.06 | 18.23 | 18.03 | 18.03 | 932,130 | +0.07(+0.41%) |
Jun 06, 2011 | 18.12 | 18.13 | 17.94 | 17.96 | 1,057,646 | -0.13(-0.72%) |
Jun 03, 2011 | 18.20 | 18.35 | 18.07 | 18.09 | 555,739 | -0.06(-0.32%) |
May 24, 2011 | 18.40 | 18.40 | 18.14 | 18.15 | 1,537,685 | -0.16(-0.87%) |
May 23, 2011 | 18.46 | 18.46 | 18.29 | 18.31 | 286,633 | -0.38(-2.05%) |
May 20, 2011 | 18.73 | 18.79 | 18.58 | 18.69 | 337,279 | -0.04(-0.20%) |
May 19, 2011 | 18.85 | 18.85 | 18.57 | 18.73 | 630,087 | -0.16(-0.84%) |
May 18, 2011 | 18.56 | 18.93 | 18.56 | 18.89 | 157,925 | +0.34(+1.82%) |
May 17, 2011 | 18.68 | 18.70 | 18.37 | 18.55 | 1,180,652 | -0.23(-1.24%) |
May 16, 2011 | 18.98 | 19.17 | 18.75 | 18.78 | 769,331 | -0.27(-1.41%) |
May 13, 2011 | 19.26 | 19.32 | 19.04 | 19.05 | 136,597 | -0.24(-1.22%) |
May 12, 2011 | 18.95 | 19.36 | 18.93 | 19.29 | 357,127 | +0.25(+1.31%) |
May 11, 2011 | 19.23 | 19.27 | 18.93 | 19.04 | 209,462 | -0.14(-0.73%) |
May 10, 2011 | 19.13 | 19.24 | 19.09 | 19.18 | 153,466 | +0.09(+0.48%) |
May 09, 2011 | 19.18 | 19.18 | 18.97 | 19.08 | 540,376 | -0.08(-0.42%) |
May 06, 2011 | 19.25 | 19.37 | 19.08 | 19.16 | 295,501 | +0.15(+0.79%) |
May 05, 2011 | 18.87 | 19.20 | 18.84 | 19.01 | 269,977 | +0.05(+0.27%) |
May 04, 2011 | 19.04 | 19.12 | 18.74 | 18.96 | 830,480 | -0.01(-0.03%) |
May 03, 2011 | 19.12 | 19.16 | 18.84 | 18.97 | 362,765 | -0.24(-1.23%) |