Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.45 | 17.53 | 17.28 | 17.42 | 1,214,249 | -0.11(-0.64%) |
Jul 28, 2011 | 17.79 | 17.83 | 17.48 | 17.54 | 1,346,723 | -0.22(-1.22%) |
Jul 27, 2011 | 18.20 | 18.21 | 17.74 | 17.75 | 1,278,790 | -0.48(-2.61%) |
Jul 26, 2011 | 18.25 | 18.32 | 18.12 | 18.23 | 735,167 | -0.01(-0.03%) |
Jul 25, 2011 | 18.32 | 18.38 | 18.20 | 18.24 | 733,536 | -0.22(-1.22%) |
Jul 22, 2011 | 18.45 | 18.50 | 18.35 | 18.46 | 585,967 | +0.06(+0.32%) |
Jul 21, 2011 | 18.38 | 18.49 | 18.33 | 18.40 | 766,735 | +0.11(+0.58%) |
Jul 20, 2011 | 18.24 | 18.37 | 18.18 | 18.29 | 1,023,173 | +0.09(+0.47%) |
Jul 19, 2011 | 18.20 | 18.25 | 18.11 | 18.21 | 1,241,721 | +0.14(+0.77%) |
Jul 18, 2011 | 18.14 | 18.17 | 17.96 | 18.07 | 852,454 | -0.13(-0.73%) |
Jul 15, 2011 | 18.12 | 18.23 | 18.02 | 18.20 | 972,392 | +0.16(+0.86%) |
Jul 14, 2011 | 18.26 | 18.29 | 18.01 | 18.05 | 1,097,129 | -0.17(-0.91%) |
Jul 13, 2011 | 18.54 | 18.55 | 18.21 | 18.21 | 1,275,379 | -0.23(-1.25%) |
Jul 12, 2011 | 18.33 | 18.61 | 18.33 | 18.44 | 1,533,651 | +0.05(+0.26%) |
Jul 11, 2011 | 18.53 | 18.59 | 18.38 | 18.40 | 869,052 | -0.28(-1.49%) |
Jul 08, 2011 | 18.55 | 18.70 | 18.52 | 18.67 | 1,028,414 | -0.04(-0.20%) |
Jul 07, 2011 | 18.60 | 18.72 | 18.56 | 18.71 | 1,352,828 | +0.17(+0.92%) |
Jul 06, 2011 | 18.20 | 18.56 | 18.18 | 18.54 | 1,415,239 | +0.28(+1.55%) |
Jul 05, 2011 | 18.21 | 18.27 | 18.07 | 18.26 | 1,145,560 | +0.07(+0.41%) |
Jul 01, 2011 | 17.94 | 18.19 | 17.91 | 18.18 | 982,329 | +0.28(+1.58%) |
Jun 30, 2011 | 18.07 | 18.09 | 17.89 | 17.90 | 1,376,537 | -0.10(-0.54%) |
Jun 29, 2011 | 17.90 | 18.02 | 17.79 | 18.00 | 1,150,683 | +0.23(+1.28%) |
Jun 28, 2011 | 17.67 | 17.77 | 17.58 | 17.77 | 980,380 | +0.12(+0.69%) |
Jun 27, 2011 | 17.61 | 17.74 | 17.57 | 17.65 | 849,829 | +0.04(+0.21%) |
Jun 24, 2011 | 17.60 | 17.69 | 17.43 | 17.61 | 1,225,663 | +0.07(+0.42%) |
Jun 23, 2011 | 17.70 | 17.70 | 17.37 | 17.53 | 1,598,912 | -0.30(-1.67%) |
Jun 22, 2011 | 17.94 | 17.99 | 17.83 | 17.83 | 1,296,865 | -0.14(-0.77%) |
Jun 21, 2011 | 18.00 | 18.04 | 17.83 | 17.97 | 1,514,165 | +0.07(+0.42%) |
Jun 20, 2011 | 17.89 | 17.91 | 17.83 | 17.90 | 1,072,479 | +0.08(+0.45%) |
Jun 17, 2011 | 17.69 | 17.86 | 17.52 | 17.82 | 2,753,612 | +0.23(+1.30%) |
Jun 16, 2011 | 17.43 | 17.62 | 17.36 | 17.59 | 1,367,428 | +0.16(+0.92%) |
Jun 15, 2011 | 17.48 | 17.54 | 17.32 | 17.43 | 1,954,761 | -0.14(-0.79%) |
Jun 14, 2011 | 17.33 | 17.57 | 17.29 | 17.57 | 1,693,041 | +0.35(+2.04%) |
Jun 13, 2011 | 17.21 | 17.37 | 17.17 | 17.21 | 1,520,093 | +0.04(+0.22%) |
Jun 10, 2011 | 17.61 | 17.70 | 17.13 | 17.18 | 3,196,142 | -0.51(-2.89%) |
Jun 09, 2011 | 18.01 | 18.01 | 17.67 | 17.69 | 1,677,767 | -0.25(-1.39%) |
Jun 08, 2011 | 18.04 | 18.11 | 17.93 | 17.94 | 1,079,424 | -0.13(-0.74%) |
Jun 07, 2011 | 18.09 | 18.18 | 17.96 | 18.07 | 848,990 | +0.11(+0.62%) |
Jun 06, 2011 | 18.19 | 18.27 | 17.95 | 17.96 | 1,274,215 | -0.21(-1.17%) |
Jun 03, 2011 | 18.00 | 18.31 | 18.00 | 18.17 | 1,895,398 | -0.30(-1.60%) |
May 24, 2011 | 18.50 | 18.56 | 18.40 | 18.47 | 905,447 | -0.01(-0.06%) |
May 23, 2011 | 18.50 | 18.60 | 18.48 | 18.48 | 1,175,860 | -0.13(-0.71%) |
May 20, 2011 | 18.75 | 18.79 | 18.58 | 18.61 | 1,060,495 | -0.15(-0.82%) |
May 19, 2011 | 18.81 | 18.83 | 18.60 | 18.77 | 695,592 | +0.03(+0.17%) |
May 18, 2011 | 18.55 | 18.73 | 18.44 | 18.73 | 1,059,891 | +0.20(+1.09%) |
May 17, 2011 | 18.51 | 18.55 | 18.43 | 18.53 | 1,061,021 | -0.01(-0.03%) |
May 16, 2011 | 18.53 | 18.61 | 18.45 | 18.54 | 1,014,776 | +0.00(+0.00%) |
May 13, 2011 | 18.68 | 18.71 | 18.44 | 18.54 | 960,799 | -0.14(-0.74%) |
May 12, 2011 | 18.61 | 18.71 | 18.50 | 18.68 | 1,054,362 | +0.05(+0.26%) |
May 11, 2011 | 18.79 | 18.79 | 18.56 | 18.63 | 1,133,814 | -0.16(-0.85%) |
May 10, 2011 | 18.81 | 18.83 | 18.73 | 18.79 | 1,631,885 | +0.06(+0.31%) |
May 09, 2011 | 18.67 | 18.74 | 18.61 | 18.73 | 1,026,978 | +0.06(+0.31%) |
May 06, 2011 | 18.97 | 18.99 | 18.66 | 18.67 | 1,170,008 | -0.17(-0.93%) |
May 05, 2011 | 18.77 | 18.94 | 18.68 | 18.84 | 956,170 | +0.02(+0.11%) |
May 04, 2011 | 18.87 | 18.89 | 18.72 | 18.82 | 1,024,064 | -0.02(-0.11%) |
May 03, 2011 | 18.82 | 18.98 | 18.68 | 18.84 | 1,096,946 | +0.02(+0.11%) |