Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.47 | 17.09 | 16.13 | 16.66 | 1,658,588 | +0.05(+0.29%) |
Jul 28, 2011 | 17.49 | 17.65 | 16.45 | 16.61 | 2,469,564 | -0.87(-4.98%) |
Jul 27, 2011 | 18.78 | 18.78 | 17.25 | 17.48 | 1,936,265 | -1.30(-6.90%) |
Jul 26, 2011 | 19.35 | 19.36 | 18.54 | 18.78 | 2,458,201 | -0.74(-3.77%) |
Jul 25, 2011 | 19.63 | 19.82 | 19.36 | 19.51 | 963,921 | -0.32(-1.61%) |
Jul 22, 2011 | 19.80 | 19.94 | 19.70 | 19.83 | 376,001 | -0.01(-0.05%) |
Jul 21, 2011 | 19.39 | 19.97 | 19.37 | 19.84 | 619,611 | +0.60(+3.12%) |
Jul 20, 2011 | 19.10 | 19.25 | 18.90 | 19.24 | 510,041 | +0.18(+0.96%) |
Jul 19, 2011 | 18.86 | 19.10 | 18.73 | 19.06 | 318,342 | +0.29(+1.55%) |
Jul 18, 2011 | 18.83 | 18.91 | 18.51 | 18.77 | 298,814 | -0.12(-0.61%) |
Jul 15, 2011 | 19.00 | 19.02 | 18.64 | 18.88 | 520,090 | -0.04(-0.20%) |
Jul 14, 2011 | 19.18 | 19.29 | 18.78 | 18.92 | 438,024 | -0.20(-1.06%) |
Jul 13, 2011 | 19.07 | 19.45 | 19.07 | 19.12 | 483,684 | +0.12(+0.61%) |
Jul 12, 2011 | 19.10 | 19.26 | 18.84 | 19.01 | 694,225 | -0.13(-0.66%) |
Jul 11, 2011 | 19.84 | 20.07 | 19.09 | 19.13 | 1,565,521 | -0.97(-4.81%) |
Jul 08, 2011 | 19.95 | 20.16 | 19.71 | 20.10 | 644,886 | -0.06(-0.29%) |
Jul 07, 2011 | 20.52 | 20.60 | 20.14 | 20.16 | 691,334 | -0.22(-1.09%) |
Jul 06, 2011 | 20.28 | 20.47 | 20.15 | 20.38 | 1,001,929 | +0.11(+0.53%) |
Jul 05, 2011 | 20.00 | 20.30 | 19.90 | 20.28 | 724,958 | +0.29(+1.45%) |
Jul 01, 2011 | 19.76 | 20.17 | 19.61 | 19.99 | 515,674 | +0.29(+1.47%) |
Jun 30, 2011 | 19.25 | 19.93 | 19.24 | 19.70 | 903,249 | +0.45(+2.31%) |
Jun 29, 2011 | 19.03 | 19.29 | 18.91 | 19.25 | 655,586 | +0.31(+1.63%) |
Jun 28, 2011 | 18.32 | 18.98 | 18.22 | 18.94 | 770,071 | +0.61(+3.32%) |
Jun 27, 2011 | 18.04 | 18.45 | 17.60 | 18.33 | 815,796 | +0.35(+1.94%) |
Jun 24, 2011 | 18.00 | 18.32 | 17.26 | 17.98 | 8,555,667 | -0.04(-0.21%) |
Jun 23, 2011 | 17.89 | 18.08 | 17.36 | 18.02 | 841,813 | -0.11(-0.59%) |
Jun 22, 2011 | 17.93 | 18.42 | 17.91 | 18.13 | 764,711 | +0.05(+0.27%) |
Jun 21, 2011 | 17.54 | 18.16 | 17.36 | 18.08 | 629,063 | +0.70(+4.01%) |
Jun 20, 2011 | 17.36 | 17.47 | 17.11 | 17.38 | 863,075 | +0.12(+0.67%) |
Jun 17, 2011 | 17.68 | 17.77 | 17.26 | 17.27 | 883,005 | -0.28(-1.60%) |
Jun 16, 2011 | 17.71 | 17.87 | 17.33 | 17.55 | 559,737 | -0.16(-0.93%) |
Jun 15, 2011 | 17.88 | 18.22 | 17.64 | 17.71 | 808,477 | -0.37(-2.03%) |
Jun 14, 2011 | 17.98 | 18.32 | 17.83 | 18.08 | 712,749 | +0.25(+1.41%) |
Jun 13, 2011 | 17.85 | 17.97 | 17.43 | 17.83 | 1,119,343 | -0.02(-0.11%) |
Jun 10, 2011 | 17.37 | 18.23 | 17.24 | 17.85 | 1,414,044 | +0.50(+2.90%) |
Jun 09, 2011 | 16.89 | 17.56 | 16.65 | 17.34 | 1,178,445 | +0.55(+3.28%) |
Jun 08, 2011 | 17.02 | 17.21 | 16.77 | 16.79 | 890,904 | -0.31(-1.81%) |
Jun 07, 2011 | 17.45 | 17.45 | 17.05 | 17.10 | 895,730 | -0.22(-1.28%) |
Jun 06, 2011 | 17.43 | 17.68 | 17.04 | 17.33 | 632,207 | -0.28(-1.59%) |
Jun 03, 2011 | 17.87 | 17.93 | 17.52 | 17.61 | 743,658 | -0.31(-1.73%) |
May 24, 2011 | 17.97 | 18.25 | 17.76 | 17.92 | 651,353 | +0.03(+0.16%) |
May 23, 2011 | 18.19 | 18.19 | 17.80 | 17.89 | 492,444 | -0.66(-3.55%) |
May 20, 2011 | 18.60 | 18.82 | 18.36 | 18.54 | 489,427 | -0.18(-0.96%) |
May 19, 2011 | 18.78 | 18.91 | 18.62 | 18.72 | 446,252 | +0.10(+0.55%) |
May 18, 2011 | 18.43 | 18.72 | 18.41 | 18.62 | 431,858 | +0.19(+1.05%) |
May 17, 2011 | 18.65 | 18.70 | 18.07 | 18.43 | 684,080 | -0.29(-1.55%) |
May 16, 2011 | 19.06 | 19.06 | 18.67 | 18.72 | 685,709 | -0.38(-1.98%) |
May 13, 2011 | 19.12 | 19.31 | 19.07 | 19.10 | 560,038 | +0.01(+0.05%) |
May 12, 2011 | 18.73 | 19.14 | 18.71 | 19.09 | 589,502 | +0.22(+1.18%) |
May 11, 2011 | 18.85 | 18.97 | 18.76 | 18.86 | 790,755 | -0.02(-0.10%) |
May 10, 2011 | 18.87 | 18.98 | 18.62 | 18.88 | 867,521 | -0.12(-0.61%) |
May 09, 2011 | 18.13 | 19.11 | 18.10 | 19.00 | 814,503 | +0.47(+2.56%) |
May 06, 2011 | 18.25 | 18.69 | 18.25 | 18.52 | 815,451 | +0.55(+3.07%) |
May 05, 2011 | 17.93 | 18.37 | 17.88 | 17.97 | 673,084 | -0.19(-1.07%) |
May 04, 2011 | 18.33 | 18.58 | 17.79 | 18.17 | 927,522 | -0.22(-1.21%) |
May 03, 2011 | 18.84 | 18.95 | 18.27 | 18.39 | 600,588 | -0.54(-2.86%) |