Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.69 | 15.92 | 15.53 | 15.81 | 255,416 | +0.01(+0.05%) |
Jul 28, 2011 | 15.88 | 15.99 | 15.71 | 15.80 | 269,953 | -0.06(-0.41%) |
Jul 27, 2011 | 16.11 | 16.12 | 15.85 | 15.87 | 399,148 | -0.26(-1.61%) |
Jul 26, 2011 | 16.34 | 16.34 | 16.12 | 16.13 | 174,979 | -0.19(-1.15%) |
Jul 25, 2011 | 16.45 | 16.55 | 16.28 | 16.32 | 214,725 | -0.30(-1.78%) |
Jul 22, 2011 | 16.57 | 16.63 | 16.57 | 16.61 | 207,330 | -0.07(-0.39%) |
Jul 21, 2011 | 16.50 | 16.76 | 16.40 | 16.68 | 205,598 | +0.21(+1.27%) |
Jul 20, 2011 | 16.61 | 16.61 | 16.42 | 16.47 | 203,189 | -0.15(-0.91%) |
Jul 19, 2011 | 16.34 | 16.63 | 16.27 | 16.62 | 255,625 | +0.38(+2.36%) |
Jul 18, 2011 | 16.60 | 16.64 | 16.21 | 16.24 | 357,935 | -0.42(-2.52%) |
Jul 15, 2011 | 16.51 | 16.73 | 16.48 | 16.66 | 273,871 | +0.11(+0.66%) |
Jul 14, 2011 | 16.85 | 16.97 | 16.53 | 16.55 | 266,656 | -0.25(-1.50%) |
Jul 13, 2011 | 17.05 | 17.20 | 16.76 | 16.80 | 472,043 | -0.17(-0.98%) |
Jul 12, 2011 | 16.91 | 17.15 | 16.81 | 16.97 | 333,479 | +0.02(+0.13%) |
Jul 11, 2011 | 17.04 | 17.05 | 16.83 | 16.94 | 300,502 | -0.24(-1.39%) |
Jul 08, 2011 | 17.18 | 17.29 | 17.05 | 17.18 | 448,396 | -0.15(-0.88%) |
Jul 07, 2011 | 17.32 | 17.48 | 17.23 | 17.33 | 546,207 | +0.14(+0.80%) |
Jul 06, 2011 | 17.38 | 17.44 | 17.18 | 17.20 | 457,643 | -0.17(-0.96%) |
Jul 05, 2011 | 17.39 | 17.44 | 17.16 | 17.36 | 272,479 | -0.03(-0.17%) |
Jul 01, 2011 | 17.11 | 17.45 | 17.03 | 17.39 | 481,654 | +0.31(+1.82%) |
Jun 30, 2011 | 16.99 | 17.19 | 16.92 | 17.08 | 561,127 | +0.18(+1.07%) |
Jun 29, 2011 | 16.75 | 16.99 | 16.71 | 16.90 | 936,553 | +0.15(+0.91%) |
Jun 28, 2011 | 16.37 | 16.76 | 16.35 | 16.75 | 395,564 | +0.38(+2.34%) |
Jun 27, 2011 | 16.39 | 16.40 | 15.90 | 16.37 | 984,204 | -0.03(-0.18%) |
Jun 24, 2011 | 16.76 | 16.76 | 16.29 | 16.40 | 6,054,740 | -0.33(-1.94%) |
Jun 23, 2011 | 16.70 | 16.79 | 16.51 | 16.72 | 400,005 | -0.08(-0.47%) |
Jun 22, 2011 | 16.68 | 16.90 | 16.55 | 16.80 | 343,545 | +0.09(+0.56%) |
Jun 21, 2011 | 16.63 | 16.74 | 16.56 | 16.71 | 461,456 | +0.09(+0.57%) |
Jun 20, 2011 | 16.49 | 16.61 | 16.44 | 16.61 | 287,999 | +0.33(+2.04%) |
Jun 17, 2011 | 16.38 | 16.44 | 16.24 | 16.28 | 387,854 | +0.03(+0.18%) |
Jun 16, 2011 | 16.16 | 16.27 | 16.05 | 16.25 | 320,894 | +0.07(+0.45%) |
Jun 15, 2011 | 16.12 | 16.24 | 16.07 | 16.18 | 307,078 | -0.01(-0.04%) |
Jun 14, 2011 | 16.25 | 16.40 | 16.05 | 16.19 | 444,724 | +0.03(+0.18%) |
Jun 13, 2011 | 16.13 | 16.26 | 16.06 | 16.16 | 219,764 | +0.08(+0.49%) |
Jun 10, 2011 | 16.26 | 16.26 | 16.03 | 16.08 | 481,079 | -0.26(-1.58%) |
Jun 09, 2011 | 16.33 | 16.44 | 16.18 | 16.34 | 298,157 | -0.02(-0.13%) |
Jun 08, 2011 | 15.81 | 16.53 | 15.75 | 16.36 | 1,121,428 | +0.49(+3.07%) |
Jun 07, 2011 | 15.80 | 15.91 | 15.67 | 15.87 | 302,914 | +0.08(+0.50%) |
Jun 06, 2011 | 15.76 | 15.81 | 15.69 | 15.79 | 240,530 | -0.02(-0.14%) |
Jun 03, 2011 | 16.04 | 16.19 | 15.80 | 15.81 | 346,531 | -0.19(-1.21%) |
May 24, 2011 | 15.96 | 16.06 | 15.91 | 16.01 | 141,528 | +0.05(+0.31%) |
May 23, 2011 | 16.02 | 16.03 | 15.91 | 15.96 | 188,313 | -0.25(-1.55%) |
May 20, 2011 | 16.31 | 16.36 | 16.19 | 16.21 | 166,610 | -0.14(-0.88%) |
May 19, 2011 | 16.30 | 16.39 | 16.11 | 16.35 | 172,384 | +0.08(+0.48%) |
May 18, 2011 | 16.06 | 16.27 | 16.05 | 16.27 | 172,685 | +0.19(+1.16%) |
May 17, 2011 | 15.98 | 16.21 | 15.89 | 16.09 | 253,287 | +0.04(+0.27%) |
May 16, 2011 | 16.07 | 16.11 | 15.96 | 16.04 | 262,596 | -0.10(-0.62%) |
May 13, 2011 | 16.25 | 16.34 | 16.01 | 16.14 | 186,074 | -0.09(-0.57%) |
May 12, 2011 | 16.17 | 16.33 | 16.10 | 16.24 | 245,801 | +0.04(+0.27%) |
May 11, 2011 | 16.09 | 16.22 | 16.01 | 16.19 | 270,862 | +0.07(+0.44%) |
May 10, 2011 | 16.13 | 16.26 | 16.05 | 16.12 | 900,658 | +0.01(+0.04%) |
May 09, 2011 | 15.92 | 16.11 | 15.83 | 16.11 | 215,133 | +0.15(+0.94%) |
May 06, 2011 | 16.11 | 16.13 | 15.94 | 15.96 | 280,611 | -0.11(-0.71%) |
May 05, 2011 | 16.52 | 16.68 | 16.07 | 16.08 | 562,424 | +0.01(+0.04%) |
May 04, 2011 | 16.26 | 16.26 | 15.94 | 16.07 | 352,168 | -0.16(-0.97%) |
May 03, 2011 | 16.26 | 16.29 | 16.15 | 16.23 | 284,907 | -0.09(-0.53%) |