Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.53 | 16.58 | 16.31 | 16.47 | 2,637,239 | -0.17(-1.03%) |
Jul 28, 2011 | 16.56 | 16.78 | 16.50 | 16.64 | 2,463,760 | +0.55(+3.42%) |
Jul 27, 2011 | 16.37 | 16.47 | 16.09 | 16.09 | 3,246,392 | -0.41(-2.46%) |
Jul 26, 2011 | 16.73 | 16.73 | 16.48 | 16.50 | 2,208,405 | -0.27(-1.60%) |
Jul 25, 2011 | 16.86 | 16.94 | 16.67 | 16.76 | 2,346,529 | -0.22(-1.30%) |
Jul 22, 2011 | 16.95 | 17.00 | 16.87 | 16.98 | 3,501,894 | -0.55(-3.11%) |
Jul 21, 2011 | 17.38 | 17.54 | 17.27 | 17.53 | 2,125,247 | +0.22(+1.30%) |
Jul 20, 2011 | 17.40 | 17.40 | 17.25 | 17.30 | 2,275,314 | +0.01(+0.06%) |
Jul 19, 2011 | 17.11 | 17.29 | 17.05 | 17.29 | 1,549,135 | +0.38(+2.23%) |
Jul 18, 2011 | 17.03 | 17.08 | 16.84 | 16.92 | 2,020,902 | -0.24(-1.39%) |
Jul 15, 2011 | 17.38 | 17.38 | 17.02 | 17.16 | 1,594,468 | -0.11(-0.64%) |
Jul 14, 2011 | 17.55 | 17.64 | 17.25 | 17.27 | 1,066,925 | -0.24(-1.37%) |
Jul 13, 2011 | 17.48 | 17.65 | 17.44 | 17.50 | 1,059,768 | +0.08(+0.47%) |
Jul 12, 2011 | 17.36 | 17.54 | 17.34 | 17.42 | 1,918,163 | -0.00(-0.03%) |
Jul 11, 2011 | 17.48 | 17.60 | 17.33 | 17.43 | 2,012,567 | -0.28(-1.57%) |
Jul 08, 2011 | 17.68 | 17.75 | 17.62 | 17.71 | 1,692,344 | -0.05(-0.30%) |
Jul 07, 2011 | 17.87 | 17.93 | 17.73 | 17.76 | 2,017,876 | +0.00(+0.03%) |
Jul 06, 2011 | 17.90 | 17.92 | 17.72 | 17.75 | 1,538,659 | -0.12(-0.67%) |
Jul 05, 2011 | 18.00 | 18.06 | 17.86 | 17.87 | 1,135,003 | -0.20(-1.11%) |
Jul 01, 2011 | 17.92 | 18.10 | 17.82 | 18.07 | 986,787 | +0.11(+0.61%) |
Jun 30, 2011 | 17.79 | 17.98 | 17.79 | 17.96 | 1,075,716 | +0.23(+1.32%) |
Jun 29, 2011 | 17.66 | 17.79 | 17.61 | 17.73 | 2,011,940 | +0.24(+1.37%) |
Jun 28, 2011 | 17.49 | 17.60 | 17.45 | 17.49 | 990,435 | +0.04(+0.25%) |
Jun 27, 2011 | 17.14 | 17.52 | 17.08 | 17.45 | 1,152,594 | +0.26(+1.53%) |
Jun 24, 2011 | 17.37 | 17.41 | 17.14 | 17.18 | 2,465,644 | -0.19(-1.07%) |
Jun 23, 2011 | 17.45 | 17.45 | 17.19 | 17.37 | 2,355,302 | -0.27(-1.52%) |
Jun 22, 2011 | 17.65 | 17.79 | 17.61 | 17.64 | 1,284,305 | -0.09(-0.51%) |
Jun 21, 2011 | 17.87 | 17.88 | 17.68 | 17.73 | 1,450,494 | +0.05(+0.27%) |
Jun 20, 2011 | 17.70 | 17.74 | 17.65 | 17.68 | 841,543 | -0.05(-0.30%) |
Jun 17, 2011 | 17.75 | 17.85 | 17.68 | 17.73 | 1,297,162 | +0.09(+0.52%) |
Jun 16, 2011 | 17.49 | 17.71 | 17.48 | 17.64 | 1,494,737 | +0.06(+0.33%) |
Jun 15, 2011 | 17.71 | 17.79 | 17.56 | 17.59 | 2,086,571 | -0.31(-1.71%) |
Jun 14, 2011 | 17.71 | 17.92 | 17.70 | 17.89 | 1,334,755 | +0.32(+1.80%) |
Jun 13, 2011 | 17.56 | 17.73 | 17.53 | 17.58 | 1,237,667 | -0.06(-0.33%) |
Jun 10, 2011 | 17.91 | 17.98 | 17.55 | 17.63 | 1,204,907 | -0.31(-1.71%) |
Jun 09, 2011 | 17.91 | 17.97 | 17.84 | 17.94 | 885,689 | +0.07(+0.40%) |
Jun 08, 2011 | 17.85 | 17.94 | 17.80 | 17.87 | 1,107,725 | -0.14(-0.77%) |
Jun 07, 2011 | 18.07 | 18.25 | 17.97 | 18.01 | 1,334,540 | +0.02(+0.13%) |
Jun 06, 2011 | 18.07 | 18.17 | 17.94 | 17.98 | 1,793,176 | -0.11(-0.61%) |
Jun 03, 2011 | 18.06 | 18.18 | 17.89 | 18.09 | 1,577,893 | -0.15(-0.81%) |
May 24, 2011 | 18.21 | 18.30 | 18.08 | 18.24 | 1,381,813 | +0.12(+0.69%) |
May 23, 2011 | 18.18 | 18.31 | 18.10 | 18.12 | 1,505,629 | -0.25(-1.35%) |
May 20, 2011 | 18.44 | 18.50 | 18.33 | 18.37 | 1,273,309 | -0.18(-0.98%) |
May 19, 2011 | 18.57 | 18.61 | 18.40 | 18.55 | 1,655,040 | -0.03(-0.15%) |
May 18, 2011 | 18.53 | 18.58 | 18.41 | 18.58 | 984,403 | +0.03(+0.15%) |
May 17, 2011 | 18.39 | 18.55 | 18.34 | 18.55 | 1,188,748 | +0.13(+0.73%) |
May 16, 2011 | 18.45 | 18.55 | 18.30 | 18.41 | 955,694 | -0.06(-0.33%) |
May 13, 2011 | 18.60 | 18.66 | 18.34 | 18.47 | 997,586 | -0.15(-0.79%) |
May 12, 2011 | 18.55 | 18.65 | 18.40 | 18.62 | 1,596,689 | +0.02(+0.13%) |
May 11, 2011 | 18.82 | 18.87 | 18.52 | 18.60 | 1,122,934 | -0.22(-1.18%) |
May 10, 2011 | 18.76 | 18.83 | 18.66 | 18.82 | 797,499 | +0.13(+0.69%) |
May 09, 2011 | 18.72 | 18.75 | 18.56 | 18.69 | 1,652,570 | +0.03(+0.15%) |
May 06, 2011 | 18.77 | 18.91 | 18.58 | 18.66 | 1,385,821 | +0.05(+0.25%) |
May 05, 2011 | 18.68 | 18.80 | 18.55 | 18.62 | 1,448,868 | -0.26(-1.36%) |
May 04, 2011 | 18.82 | 18.91 | 18.62 | 18.87 | 1,522,467 | -0.02(-0.13%) |
May 03, 2011 | 19.03 | 19.07 | 18.71 | 18.90 | 1,283,595 | -0.22(-1.17%) |