Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.57 | 16.78 | 16.55 | 16.64 | 573,522 | -0.00(-0.03%) |
Jul 28, 2011 | 16.67 | 16.80 | 16.60 | 16.64 | 145,918 | -0.05(-0.29%) |
Jul 27, 2011 | 16.95 | 16.98 | 16.63 | 16.69 | 436,261 | -0.34(-1.99%) |
Jul 26, 2011 | 17.05 | 17.09 | 16.99 | 17.03 | 576,120 | +0.08(+0.46%) |
Jul 25, 2011 | 16.95 | 17.01 | 16.91 | 16.95 | 265,024 | -0.15(-0.88%) |
Jul 22, 2011 | 17.08 | 17.12 | 17.08 | 17.10 | 192,594 | +0.10(+0.57%) |
Jul 21, 2011 | 16.83 | 17.03 | 16.76 | 17.00 | 339,365 | +0.37(+2.21%) |
Jul 20, 2011 | 16.58 | 16.65 | 16.50 | 16.64 | 202,766 | +0.23(+1.38%) |
Jul 19, 2011 | 16.25 | 16.43 | 16.25 | 16.41 | 361,753 | +0.30(+1.86%) |
Jul 18, 2011 | 16.19 | 16.24 | 16.02 | 16.11 | 737,661 | -0.30(-1.85%) |
Jul 15, 2011 | 16.37 | 16.45 | 16.29 | 16.41 | 339,847 | +0.11(+0.65%) |
Jul 14, 2011 | 16.53 | 16.56 | 16.26 | 16.31 | 194,051 | -0.17(-1.06%) |
Jul 13, 2011 | 16.37 | 16.63 | 16.35 | 16.48 | 398,027 | +0.27(+1.67%) |
Jul 12, 2011 | 16.24 | 16.41 | 16.19 | 16.21 | 549,149 | -0.15(-0.94%) |
Jul 11, 2011 | 16.51 | 16.54 | 16.34 | 16.37 | 311,259 | -0.57(-3.37%) |
Jul 08, 2011 | 16.94 | 17.39 | 16.83 | 16.94 | 319,037 | -0.21(-1.24%) |
Jul 07, 2011 | 17.11 | 17.18 | 17.07 | 17.15 | 1,155,907 | +0.19(+1.09%) |
Jul 06, 2011 | 16.96 | 16.99 | 16.84 | 16.96 | 219,168 | -0.16(-0.94%) |
Jul 05, 2011 | 17.21 | 17.22 | 17.09 | 17.12 | 199,392 | -0.20(-1.14%) |
Jul 01, 2011 | 17.16 | 17.34 | 17.07 | 17.32 | 569,256 | +0.12(+0.70%) |
Jun 30, 2011 | 16.98 | 17.22 | 16.97 | 17.20 | 308,881 | +0.33(+1.95%) |
Jun 29, 2011 | 16.71 | 16.89 | 16.65 | 16.87 | 953,565 | +0.27(+1.60%) |
Jun 28, 2011 | 16.44 | 16.61 | 16.42 | 16.61 | 321,057 | +0.14(+0.85%) |
Jun 27, 2011 | 16.34 | 16.50 | 16.26 | 16.47 | 258,959 | +0.14(+0.87%) |
Jun 24, 2011 | 16.48 | 16.48 | 16.28 | 16.33 | 243,344 | -0.23(-1.38%) |
Jun 23, 2011 | 16.40 | 16.56 | 16.27 | 16.55 | 316,557 | -0.15(-0.90%) |
Jun 22, 2011 | 16.79 | 16.86 | 16.69 | 16.70 | 178,786 | -0.16(-0.97%) |
Jun 21, 2011 | 16.73 | 16.91 | 16.70 | 16.87 | 230,536 | +0.26(+1.58%) |
Jun 20, 2011 | 16.58 | 16.63 | 16.57 | 16.61 | 219,967 | -0.05(-0.31%) |
Jun 17, 2011 | 16.72 | 16.72 | 16.60 | 16.66 | 173,567 | +0.21(+1.25%) |
Jun 16, 2011 | 16.40 | 16.52 | 16.29 | 16.45 | 231,668 | -0.05(-0.30%) |
Jun 15, 2011 | 16.79 | 16.82 | 16.46 | 16.50 | 532,813 | -0.58(-3.38%) |
Jun 14, 2011 | 16.99 | 17.13 | 16.99 | 17.08 | 1,302,716 | +0.31(+1.86%) |
Jun 13, 2011 | 16.79 | 16.82 | 16.63 | 16.77 | 254,892 | +0.06(+0.37%) |
Jun 10, 2011 | 16.94 | 16.99 | 16.62 | 16.71 | 393,558 | -0.43(-2.51%) |
Jun 09, 2011 | 17.01 | 17.18 | 16.97 | 17.14 | 355,512 | +0.19(+1.12%) |
Jun 08, 2011 | 17.06 | 17.08 | 16.91 | 16.95 | 194,990 | -0.21(-1.24%) |
Jun 07, 2011 | 17.22 | 17.30 | 17.16 | 17.16 | 242,564 | +0.19(+1.11%) |
Jun 06, 2011 | 17.21 | 17.24 | 16.97 | 16.97 | 205,866 | -0.23(-1.35%) |
Jun 03, 2011 | 17.03 | 17.31 | 16.99 | 17.20 | 250,835 | +0.30(+1.76%) |
May 24, 2011 | 16.92 | 16.98 | 16.85 | 16.90 | 210,536 | +0.07(+0.39%) |
May 23, 2011 | 16.83 | 16.88 | 16.73 | 16.84 | 391,184 | -0.38(-2.20%) |
May 20, 2011 | 17.33 | 17.35 | 17.14 | 17.22 | 200,495 | -0.19(-1.09%) |
May 19, 2011 | 17.34 | 17.42 | 17.26 | 17.41 | 181,328 | +0.16(+0.90%) |
May 18, 2011 | 17.07 | 17.28 | 17.04 | 17.25 | 317,093 | +0.12(+0.72%) |
May 17, 2011 | 17.00 | 17.13 | 16.88 | 17.13 | 267,622 | +0.12(+0.72%) |
May 16, 2011 | 16.99 | 17.23 | 16.98 | 17.00 | 221,655 | +0.00(+0.03%) |
May 13, 2011 | 17.30 | 17.32 | 16.92 | 17.00 | 417,243 | -0.33(-1.91%) |
May 12, 2011 | 17.23 | 17.39 | 17.08 | 17.33 | 325,609 | +0.05(+0.30%) |
May 11, 2011 | 17.56 | 17.56 | 17.20 | 17.28 | 252,588 | -0.32(-1.83%) |
May 10, 2011 | 17.47 | 17.61 | 17.42 | 17.60 | 324,727 | +0.19(+1.09%) |
May 09, 2011 | 17.28 | 17.45 | 17.24 | 17.41 | 311,272 | +0.14(+0.82%) |
May 06, 2011 | 17.49 | 17.57 | 17.16 | 17.27 | 155,896 | -0.01(-0.05%) |
May 05, 2011 | 17.43 | 17.44 | 17.19 | 17.28 | 481,560 | -0.30(-1.72%) |
May 04, 2011 | 17.78 | 17.81 | 17.50 | 17.58 | 316,120 | -0.20(-1.12%) |
May 03, 2011 | 17.86 | 17.96 | 17.73 | 17.78 | 208,692 | -0.20(-1.10%) |