Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.30 | 15.52 | 14.78 | 14.81 | 289,320 | -0.65(-4.20%) |
Jul 28, 2011 | 15.71 | 15.80 | 15.41 | 15.46 | 372,507 | -0.26(-1.65%) |
Jul 27, 2011 | 15.84 | 16.03 | 15.50 | 15.72 | 610,026 | +0.16(+1.03%) |
Jul 26, 2011 | 15.58 | 15.67 | 15.50 | 15.56 | 280,908 | +0.06(+0.39%) |
Jul 25, 2011 | 15.54 | 15.82 | 15.50 | 15.50 | 204,259 | -0.35(-2.21%) |
Jul 22, 2011 | 16.05 | 16.26 | 15.74 | 15.85 | 350,500 | -0.05(-0.31%) |
Jul 21, 2011 | 16.24 | 16.59 | 15.54 | 15.90 | 1,084,524 | -0.41(-2.51%) |
Jul 20, 2011 | 17.86 | 17.87 | 16.00 | 16.31 | 1,308,502 | -2.76(-14.47%) |
Jul 19, 2011 | 18.55 | 19.12 | 18.44 | 19.07 | 181,759 | +0.66(+3.59%) |
Jul 18, 2011 | 18.27 | 18.46 | 18.10 | 18.41 | 78,961 | +0.14(+0.77%) |
Jul 15, 2011 | 18.57 | 18.74 | 18.10 | 18.27 | 185,406 | -0.16(-0.87%) |
Jul 14, 2011 | 18.50 | 19.08 | 18.31 | 18.43 | 183,021 | +0.04(+0.22%) |
Jul 13, 2011 | 18.84 | 18.97 | 18.25 | 18.39 | 382,426 | -0.32(-1.71%) |
Jul 12, 2011 | 18.84 | 19.00 | 18.63 | 18.71 | 140,442 | -0.34(-1.78%) |
Jul 11, 2011 | 19.08 | 19.26 | 18.78 | 19.05 | 149,664 | -0.25(-1.30%) |
Jul 08, 2011 | 19.21 | 19.39 | 18.94 | 19.30 | 78,429 | -0.15(-0.77%) |
Jul 07, 2011 | 19.15 | 19.48 | 19.04 | 19.45 | 138,860 | +0.40(+2.10%) |
Jul 06, 2011 | 18.95 | 19.10 | 18.93 | 19.05 | 108,457 | +0.05(+0.26%) |
Jul 05, 2011 | 18.80 | 19.15 | 18.80 | 19.00 | 129,316 | +0.11(+0.58%) |
Jul 01, 2011 | 18.80 | 18.96 | 18.68 | 18.89 | 119,272 | +0.09(+0.48%) |
Jun 30, 2011 | 18.60 | 18.90 | 18.46 | 18.80 | 204,931 | +0.24(+1.29%) |
Jun 29, 2011 | 18.40 | 18.81 | 18.13 | 18.56 | 181,836 | +0.17(+0.92%) |
Jun 28, 2011 | 17.77 | 18.40 | 17.76 | 18.39 | 125,839 | +0.66(+3.72%) |
Jun 27, 2011 | 17.23 | 17.74 | 17.20 | 17.73 | 122,166 | +0.54(+3.14%) |
Jun 24, 2011 | 17.10 | 17.33 | 16.95 | 17.19 | 695,336 | +0.11(+0.64%) |
Jun 23, 2011 | 16.77 | 17.36 | 16.75 | 17.08 | 204,076 | +0.32(+1.91%) |
Jun 22, 2011 | 16.44 | 16.87 | 16.26 | 16.76 | 239,778 | +0.22(+1.33%) |
Jun 21, 2011 | 15.88 | 16.60 | 15.85 | 16.54 | 173,780 | +0.78(+4.95%) |
Jun 20, 2011 | 15.60 | 15.76 | 15.40 | 15.76 | 87,582 | +0.29(+1.87%) |
Jun 17, 2011 | 15.80 | 15.86 | 15.20 | 15.47 | 247,984 | -0.26(-1.65%) |
Jun 16, 2011 | 15.58 | 15.76 | 15.35 | 15.73 | 116,492 | +0.13(+0.83%) |
Jun 15, 2011 | 16.00 | 16.11 | 15.48 | 15.60 | 230,013 | -0.59(-3.64%) |
Jun 14, 2011 | 16.10 | 16.36 | 16.01 | 16.19 | 160,324 | +0.22(+1.38%) |
Jun 13, 2011 | 16.51 | 16.70 | 15.96 | 15.97 | 148,529 | -0.48(-2.92%) |
Jun 10, 2011 | 17.14 | 17.21 | 16.44 | 16.45 | 103,976 | -0.81(-4.69%) |
Jun 09, 2011 | 17.48 | 17.60 | 17.20 | 17.26 | 78,604 | -0.18(-1.03%) |
Jun 08, 2011 | 17.61 | 17.81 | 17.36 | 17.44 | 82,716 | -0.31(-1.75%) |
Jun 07, 2011 | 17.88 | 17.94 | 17.74 | 17.75 | 158,403 | +0.00(+0.00%) |
Jun 06, 2011 | 17.90 | 17.99 | 17.75 | 17.75 | 99,372 | -0.17(-0.95%) |
Jun 03, 2011 | 18.05 | 18.42 | 17.87 | 17.92 | 121,687 | +2.51(+16.29%) |
May 24, 2011 | 15.52 | 15.52 | 15.18 | 15.41 | 130,433 | -0.06(-0.39%) |
May 23, 2011 | 15.41 | 15.57 | 15.29 | 15.47 | 116,248 | -0.15(-0.96%) |
May 20, 2011 | 15.60 | 15.82 | 15.34 | 15.62 | 92,779 | -0.08(-0.51%) |
May 19, 2011 | 15.96 | 16.05 | 15.49 | 15.70 | 78,592 | -0.14(-0.88%) |
May 18, 2011 | 15.47 | 15.97 | 15.26 | 15.84 | 89,072 | +0.38(+2.46%) |
May 17, 2011 | 15.60 | 15.69 | 15.23 | 15.46 | 151,088 | -0.21(-1.34%) |
May 16, 2011 | 15.90 | 16.18 | 15.66 | 15.67 | 127,730 | -0.27(-1.69%) |
May 13, 2011 | 16.50 | 16.66 | 15.82 | 15.94 | 143,084 | -0.60(-3.63%) |
May 12, 2011 | 16.47 | 16.65 | 16.19 | 16.54 | 93,569 | -0.06(-0.36%) |
May 11, 2011 | 16.42 | 16.78 | 15.26 | 16.60 | 153,216 | +0.09(+0.55%) |
May 10, 2011 | 16.27 | 16.56 | 16.21 | 16.51 | 139,341 | +0.26(+1.60%) |
May 09, 2011 | 16.10 | 16.37 | 16.00 | 16.25 | 108,663 | +0.11(+0.68%) |
May 06, 2011 | 16.12 | 16.40 | 15.55 | 16.14 | 197,980 | +0.13(+0.81%) |
May 05, 2011 | 16.06 | 16.70 | 15.42 | 16.01 | 595,419 | -0.10(-0.62%) |
May 04, 2011 | 16.71 | 16.99 | 15.88 | 16.11 | 902,936 | -1.69(-9.49%) |
May 03, 2011 | 18.95 | 19.00 | 17.40 | 17.80 | 353,573 | -1.15(-6.07%) |