Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.52 | 18.77 | 18.31 | 18.55 | 64,010 | -0.20(-1.07%) |
Jul 28, 2011 | 18.74 | 19.05 | 18.60 | 18.75 | 57,219 | -0.01(-0.05%) |
Jul 27, 2011 | 19.27 | 19.27 | 18.61 | 18.76 | 202,454 | -0.62(-3.20%) |
Jul 26, 2011 | 20.31 | 20.31 | 19.30 | 19.38 | 56,003 | -0.98(-4.81%) |
Jul 25, 2011 | 20.24 | 20.64 | 20.13 | 20.36 | 78,740 | -0.06(-0.29%) |
Jul 22, 2011 | 20.50 | 20.50 | 20.37 | 20.42 | 59,028 | -0.23(-1.11%) |
Jul 21, 2011 | 20.10 | 20.89 | 20.06 | 20.65 | 94,185 | +0.59(+2.94%) |
Jul 20, 2011 | 19.83 | 20.33 | 19.78 | 20.06 | 59,677 | +0.20(+1.01%) |
Jul 19, 2011 | 19.46 | 19.86 | 19.29 | 19.86 | 107,416 | +0.60(+3.12%) |
Jul 18, 2011 | 19.74 | 19.74 | 19.24 | 19.26 | 85,178 | -0.50(-2.53%) |
Jul 15, 2011 | 19.46 | 19.90 | 19.46 | 19.76 | 87,315 | +0.34(+1.75%) |
Jul 14, 2011 | 19.82 | 19.83 | 19.25 | 19.42 | 64,187 | -0.39(-1.97%) |
Jul 13, 2011 | 19.44 | 19.81 | 19.41 | 19.81 | 178,559 | +0.51(+2.64%) |
Jul 12, 2011 | 19.25 | 19.40 | 19.22 | 19.30 | 159,158 | +0.02(+0.10%) |
Jul 11, 2011 | 19.49 | 19.61 | 19.16 | 19.28 | 111,625 | -0.42(-2.13%) |
Jul 08, 2011 | 19.30 | 20.16 | 19.25 | 19.70 | 165,210 | +0.15(+0.77%) |
Jul 07, 2011 | 19.65 | 19.65 | 19.41 | 19.55 | 66,963 | +0.04(+0.21%) |
Jul 06, 2011 | 19.51 | 19.54 | 19.30 | 19.51 | 48,610 | -0.01(-0.05%) |
Jul 05, 2011 | 19.57 | 19.61 | 19.25 | 19.52 | 57,061 | -0.10(-0.51%) |
Jul 01, 2011 | 19.42 | 19.79 | 19.33 | 19.62 | 110,764 | +0.22(+1.13%) |
Jun 30, 2011 | 19.36 | 19.50 | 19.27 | 19.40 | 145,718 | +0.11(+0.57%) |
Jun 29, 2011 | 19.34 | 19.41 | 19.23 | 19.29 | 103,529 | -0.02(-0.10%) |
Jun 28, 2011 | 19.25 | 19.67 | 19.19 | 19.31 | 197,525 | +0.06(+0.31%) |
Jun 27, 2011 | 18.74 | 19.31 | 18.57 | 19.25 | 108,371 | +0.47(+2.50%) |
Jun 24, 2011 | 19.09 | 19.24 | 18.57 | 18.78 | 523,106 | -0.28(-1.47%) |
Jun 23, 2011 | 18.45 | 19.39 | 18.30 | 19.06 | 86,126 | +0.42(+2.25%) |
Jun 22, 2011 | 18.42 | 18.98 | 18.42 | 18.64 | 46,782 | +0.10(+0.54%) |
Jun 21, 2011 | 18.18 | 18.66 | 18.00 | 18.54 | 266,598 | +0.50(+2.77%) |
Jun 20, 2011 | 18.00 | 18.25 | 17.93 | 18.04 | 298,323 | +0.18(+1.01%) |
Jun 17, 2011 | 18.10 | 18.10 | 17.51 | 17.86 | 150,168 | -0.13(-0.72%) |
Jun 16, 2011 | 17.99 | 18.06 | 17.58 | 17.99 | 79,023 | +0.04(+0.22%) |
Jun 15, 2011 | 17.97 | 18.25 | 17.82 | 17.95 | 99,681 | -0.19(-1.05%) |
Jun 14, 2011 | 18.05 | 18.17 | 17.82 | 18.14 | 144,800 | +0.24(+1.34%) |
Jun 13, 2011 | 18.07 | 18.34 | 17.75 | 17.90 | 122,917 | -0.07(-0.39%) |
Jun 10, 2011 | 17.70 | 18.12 | 17.37 | 17.97 | 221,573 | +0.38(+2.16%) |
Jun 09, 2011 | 17.97 | 17.98 | 17.51 | 17.59 | 38,178 | -0.31(-1.73%) |
Jun 08, 2011 | 17.92 | 18.14 | 17.70 | 17.90 | 75,102 | -0.11(-0.61%) |
Jun 07, 2011 | 17.81 | 18.13 | 17.49 | 18.01 | 93,769 | +0.36(+2.04%) |
Jun 06, 2011 | 17.25 | 17.79 | 17.25 | 17.65 | 94,181 | +0.40(+2.32%) |
Jun 03, 2011 | 17.45 | 17.69 | 17.22 | 17.25 | 62,796 | -0.69(-3.85%) |
May 24, 2011 | 18.03 | 18.09 | 17.92 | 17.94 | 76,522 | -0.06(-0.33%) |
May 23, 2011 | 18.07 | 18.24 | 17.54 | 18.00 | 81,796 | -0.35(-1.91%) |
May 20, 2011 | 18.45 | 18.66 | 18.33 | 18.35 | 69,922 | -0.17(-0.92%) |
May 19, 2011 | 18.51 | 18.69 | 18.04 | 18.52 | 50,135 | +0.14(+0.76%) |
May 18, 2011 | 17.86 | 18.60 | 17.75 | 18.38 | 182,985 | +0.60(+3.37%) |
May 17, 2011 | 17.60 | 18.12 | 17.60 | 17.78 | 45,345 | +0.03(+0.17%) |
May 16, 2011 | 18.02 | 18.15 | 17.73 | 17.75 | 52,500 | -0.41(-2.26%) |
May 13, 2011 | 18.70 | 18.77 | 17.93 | 18.16 | 60,326 | -0.50(-2.68%) |
May 12, 2011 | 18.69 | 18.89 | 18.28 | 18.66 | 59,291 | +0.05(+0.27%) |
May 11, 2011 | 18.92 | 18.99 | 18.60 | 18.61 | 82,193 | -0.34(-1.79%) |
May 10, 2011 | 18.90 | 19.06 | 18.58 | 18.95 | 82,608 | +0.12(+0.64%) |
May 09, 2011 | 18.42 | 19.01 | 18.35 | 18.83 | 145,364 | +0.27(+1.45%) |
May 06, 2011 | 18.88 | 19.04 | 18.46 | 18.56 | 166,241 | -0.14(-0.75%) |
May 05, 2011 | 18.90 | 19.05 | 17.93 | 18.70 | 285,853 | -0.34(-1.79%) |
May 04, 2011 | 20.24 | 20.36 | 19.00 | 19.04 | 139,076 | -1.40(-6.85%) |
May 03, 2011 | 20.66 | 20.85 | 20.03 | 20.44 | 151,243 | -0.19(-0.92%) |