Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.74 | 17.36 | 16.60 | 17.04 | 410,989 | -0.02(-0.12%) |
Jul 28, 2011 | 16.96 | 17.20 | 16.73 | 17.06 | 280,005 | +0.07(+0.41%) |
Jul 27, 2011 | 17.82 | 17.82 | 16.89 | 16.99 | 304,286 | -0.96(-5.35%) |
Jul 26, 2011 | 18.22 | 18.34 | 17.92 | 17.95 | 175,285 | -0.23(-1.27%) |
Jul 25, 2011 | 17.89 | 18.58 | 17.75 | 18.18 | 202,252 | +0.02(+0.11%) |
Jul 22, 2011 | 18.13 | 18.39 | 18.13 | 18.16 | 344,699 | -0.40(-2.16%) |
Jul 21, 2011 | 17.52 | 18.78 | 17.35 | 18.56 | 539,227 | +1.18(+6.79%) |
Jul 20, 2011 | 17.56 | 17.58 | 17.13 | 17.38 | 117,188 | -0.15(-0.86%) |
Jul 19, 2011 | 17.21 | 17.60 | 17.14 | 17.53 | 181,192 | +0.50(+2.94%) |
Jul 18, 2011 | 17.15 | 17.21 | 16.78 | 17.03 | 237,126 | -0.21(-1.22%) |
Jul 15, 2011 | 16.73 | 17.29 | 16.73 | 17.24 | 561,052 | +0.57(+3.42%) |
Jul 14, 2011 | 17.13 | 17.32 | 16.54 | 16.67 | 195,111 | -0.40(-2.34%) |
Jul 13, 2011 | 16.88 | 17.59 | 16.88 | 17.07 | 199,938 | +0.29(+1.73%) |
Jul 12, 2011 | 16.85 | 17.10 | 16.72 | 16.78 | 171,253 | -0.16(-0.94%) |
Jul 11, 2011 | 17.30 | 17.41 | 16.73 | 16.94 | 336,961 | -0.71(-4.02%) |
Jul 08, 2011 | 17.04 | 17.68 | 16.92 | 17.65 | 432,288 | +0.22(+1.26%) |
Jul 07, 2011 | 17.27 | 17.51 | 17.13 | 17.43 | 314,729 | +0.33(+1.93%) |
Jul 06, 2011 | 16.58 | 17.34 | 16.47 | 17.10 | 370,989 | +0.46(+2.76%) |
Jul 05, 2011 | 16.49 | 16.75 | 16.34 | 16.64 | 211,963 | +0.16(+0.97%) |
Jul 01, 2011 | 16.31 | 16.71 | 16.12 | 16.48 | 264,884 | +0.14(+0.86%) |
Jun 30, 2011 | 15.90 | 16.40 | 15.85 | 16.34 | 256,806 | +0.49(+3.09%) |
Jun 29, 2011 | 15.69 | 16.00 | 15.63 | 15.85 | 203,341 | +0.25(+1.60%) |
Jun 28, 2011 | 15.26 | 15.65 | 15.21 | 15.60 | 158,653 | +0.35(+2.30%) |
Jun 27, 2011 | 14.93 | 15.33 | 14.70 | 15.25 | 252,480 | +0.31(+2.07%) |
Jun 24, 2011 | 15.38 | 15.46 | 14.91 | 14.94 | 504,089 | -0.36(-2.35%) |
Jun 23, 2011 | 15.25 | 15.37 | 14.96 | 15.30 | 249,474 | -0.29(-1.86%) |
Jun 22, 2011 | 15.54 | 15.87 | 15.35 | 15.59 | 138,607 | -0.06(-0.38%) |
Jun 21, 2011 | 15.30 | 15.80 | 15.28 | 15.65 | 180,865 | +0.53(+3.51%) |
Jun 20, 2011 | 15.11 | 15.22 | 15.08 | 15.12 | 237,761 | +0.09(+0.60%) |
Jun 17, 2011 | 14.99 | 15.30 | 14.85 | 15.03 | 548,336 | +0.23(+1.55%) |
Jun 16, 2011 | 14.74 | 14.99 | 14.44 | 14.80 | 242,198 | +0.04(+0.27%) |
Jun 15, 2011 | 14.80 | 15.25 | 14.72 | 14.76 | 276,166 | -0.28(-1.86%) |
Jun 14, 2011 | 14.58 | 15.08 | 14.50 | 15.04 | 287,951 | +0.64(+4.44%) |
Jun 13, 2011 | 14.57 | 14.68 | 14.35 | 14.40 | 248,245 | -0.14(-0.96%) |
Jun 10, 2011 | 14.62 | 14.86 | 14.32 | 14.54 | 262,461 | -0.16(-1.09%) |
Jun 09, 2011 | 14.79 | 14.94 | 14.58 | 14.70 | 239,414 | -0.05(-0.34%) |
Jun 08, 2011 | 14.92 | 15.00 | 14.68 | 14.75 | 414,266 | -0.28(-1.86%) |
Jun 07, 2011 | 15.00 | 15.43 | 14.91 | 15.03 | 314,616 | +0.18(+1.21%) |
Jun 06, 2011 | 15.72 | 15.82 | 14.84 | 14.85 | 460,781 | -0.94(-5.95%) |
Jun 03, 2011 | 16.04 | 16.09 | 15.75 | 15.79 | 255,139 | +1.45(+10.11%) |
May 24, 2011 | 14.48 | 14.54 | 13.88 | 14.34 | 563,798 | -0.04(-0.28%) |
May 23, 2011 | 14.54 | 14.61 | 14.37 | 14.38 | 196,380 | -0.45(-3.03%) |
May 20, 2011 | 14.90 | 14.94 | 14.59 | 14.83 | 253,889 | -0.15(-1.00%) |
May 19, 2011 | 15.02 | 15.17 | 14.69 | 14.98 | 179,417 | +0.09(+0.60%) |
May 18, 2011 | 14.77 | 14.94 | 14.66 | 14.89 | 151,672 | +0.20(+1.36%) |
May 17, 2011 | 14.61 | 14.79 | 14.41 | 14.69 | 247,410 | -0.03(-0.20%) |
May 16, 2011 | 14.55 | 14.99 | 14.48 | 14.72 | 287,470 | +0.03(+0.20%) |
May 13, 2011 | 15.11 | 15.19 | 14.61 | 14.69 | 145,905 | -0.38(-2.52%) |
May 12, 2011 | 14.66 | 15.17 | 14.51 | 15.07 | 213,338 | +0.31(+2.10%) |
May 11, 2011 | 15.29 | 15.29 | 14.63 | 14.76 | 168,417 | -0.64(-4.16%) |
May 10, 2011 | 15.06 | 15.47 | 15.06 | 15.40 | 253,278 | +0.39(+2.60%) |
May 09, 2011 | 14.57 | 15.03 | 14.49 | 15.01 | 194,047 | +0.41(+2.81%) |
May 06, 2011 | 14.82 | 14.96 | 14.52 | 14.60 | 232,960 | +0.07(+0.48%) |
May 05, 2011 | 14.15 | 14.84 | 14.07 | 14.53 | 460,164 | +0.26(+1.82%) |
May 04, 2011 | 14.45 | 14.66 | 14.23 | 14.27 | 342,568 | -0.21(-1.45%) |
May 03, 2011 | 14.50 | 14.73 | 14.30 | 14.48 | 292,114 | +0.05(+0.35%) |