Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.43 | 18.53 | 18.26 | 18.43 | 868,870 | -0.11(-0.59%) |
Jul 28, 2011 | 18.44 | 18.60 | 18.43 | 18.54 | 1,039,335 | +0.06(+0.33%) |
Jul 27, 2011 | 18.47 | 18.63 | 18.44 | 18.48 | 1,043,769 | -0.05(-0.26%) |
Jul 26, 2011 | 18.64 | 18.67 | 18.44 | 18.53 | 777,365 | -0.16(-0.84%) |
Jul 25, 2011 | 18.35 | 18.97 | 18.35 | 18.68 | 2,504,257 | +0.21(+1.11%) |
Jul 22, 2011 | 18.41 | 18.48 | 18.30 | 18.48 | 784,454 | +0.05(+0.28%) |
Jul 21, 2011 | 18.45 | 18.49 | 18.23 | 18.43 | 685,623 | +0.13(+0.69%) |
Jul 20, 2011 | 18.44 | 18.45 | 18.27 | 18.30 | 502,440 | -0.08(-0.43%) |
Jul 19, 2011 | 18.22 | 18.43 | 18.07 | 18.38 | 1,166,800 | +0.29(+1.62%) |
Jul 18, 2011 | 17.78 | 18.11 | 17.68 | 18.08 | 1,117,282 | +0.26(+1.44%) |
Jul 15, 2011 | 18.02 | 18.23 | 17.76 | 17.83 | 848,943 | -0.10(-0.56%) |
Jul 14, 2011 | 18.08 | 18.29 | 17.89 | 17.93 | 840,470 | -0.10(-0.56%) |
Jul 13, 2011 | 17.78 | 18.05 | 17.78 | 18.03 | 1,414,121 | +0.30(+1.67%) |
Jul 12, 2011 | 17.79 | 17.90 | 17.67 | 17.73 | 1,131,722 | -0.10(-0.56%) |
Jul 11, 2011 | 18.24 | 18.35 | 17.75 | 17.83 | 1,063,439 | -0.62(-3.38%) |
Jul 08, 2011 | 18.38 | 18.58 | 18.19 | 18.46 | 997,494 | -0.05(-0.26%) |
Jul 07, 2011 | 18.87 | 18.93 | 18.46 | 18.50 | 658,296 | -0.16(-0.86%) |
Jul 06, 2011 | 19.07 | 19.19 | 18.46 | 18.66 | 1,027,653 | -0.39(-2.04%) |
Jul 05, 2011 | 19.42 | 19.45 | 18.91 | 19.05 | 1,522,780 | -0.24(-1.24%) |
Jul 01, 2011 | 19.20 | 19.33 | 19.01 | 19.29 | 940,218 | +0.10(+0.50%) |
Jun 30, 2011 | 19.14 | 19.25 | 19.01 | 19.20 | 1,490,183 | +0.19(+1.01%) |
Jun 29, 2011 | 18.77 | 19.01 | 18.71 | 19.01 | 883,141 | +0.28(+1.49%) |
Jun 28, 2011 | 18.69 | 18.81 | 18.52 | 18.73 | 551,489 | +0.10(+0.52%) |
Jun 27, 2011 | 18.38 | 18.65 | 18.32 | 18.63 | 308,162 | +0.18(+0.97%) |
Jun 24, 2011 | 18.42 | 18.65 | 18.31 | 18.45 | 920,500 | -0.02(-0.09%) |
Jun 23, 2011 | 18.29 | 18.52 | 18.13 | 18.47 | 614,800 | -0.22(-1.17%) |
Jun 22, 2011 | 18.63 | 18.88 | 18.63 | 18.69 | 364,294 | +0.04(+0.21%) |
Jun 21, 2011 | 18.70 | 18.78 | 18.56 | 18.65 | 427,899 | +0.09(+0.49%) |
Jun 20, 2011 | 18.50 | 18.60 | 18.49 | 18.56 | 369,164 | -0.03(-0.14%) |
Jun 17, 2011 | 18.70 | 18.82 | 18.55 | 18.58 | 298,295 | -0.02(-0.12%) |
Jun 16, 2011 | 18.79 | 18.84 | 18.39 | 18.60 | 605,437 | -0.21(-1.11%) |
Jun 15, 2011 | 19.48 | 19.59 | 18.77 | 18.81 | 654,197 | -0.73(-3.75%) |
Jun 14, 2011 | 19.76 | 19.97 | 19.38 | 19.55 | 1,435,733 | -0.08(-0.42%) |
Jun 13, 2011 | 19.63 | 19.83 | 19.56 | 19.63 | 1,039,331 | -0.06(-0.31%) |
Jun 10, 2011 | 19.87 | 19.91 | 19.63 | 19.69 | 1,224,884 | -0.15(-0.77%) |
Jun 09, 2011 | 20.14 | 20.18 | 19.79 | 19.84 | 1,344,109 | -0.17(-0.85%) |
Jun 08, 2011 | 20.01 | 20.22 | 19.81 | 20.01 | 1,233,424 | -0.05(-0.26%) |
Jun 07, 2011 | 19.91 | 20.12 | 19.83 | 20.07 | 1,720,646 | +0.17(+0.85%) |
Jun 06, 2011 | 19.66 | 20.02 | 19.61 | 19.89 | 655,648 | +0.17(+0.84%) |
Jun 03, 2011 | 19.48 | 19.85 | 19.48 | 19.73 | 1,217,358 | +0.87(+4.63%) |
May 24, 2011 | 18.64 | 19.04 | 18.64 | 18.86 | 566,060 | +0.04(+0.23%) |
May 23, 2011 | 18.96 | 19.09 | 18.65 | 18.81 | 460,026 | -0.18(-0.94%) |
May 20, 2011 | 19.13 | 19.16 | 18.71 | 18.99 | 927,735 | -0.13(-0.66%) |
May 19, 2011 | 18.62 | 19.19 | 18.61 | 19.12 | 2,233,814 | +0.56(+3.03%) |
May 18, 2011 | 18.40 | 18.68 | 18.34 | 18.56 | 364,673 | +0.07(+0.35%) |
May 17, 2011 | 18.35 | 18.53 | 18.23 | 18.49 | 737,533 | +0.11(+0.59%) |
May 16, 2011 | 18.75 | 18.87 | 18.32 | 18.38 | 501,436 | -0.49(-2.59%) |
May 13, 2011 | 18.88 | 18.95 | 18.75 | 18.87 | 862,221 | -0.08(-0.44%) |
May 12, 2011 | 18.73 | 19.00 | 18.58 | 18.95 | 888,654 | +0.12(+0.62%) |
May 11, 2011 | 19.15 | 19.16 | 18.63 | 18.84 | 988,700 | -0.28(-1.48%) |
May 10, 2011 | 18.62 | 19.15 | 18.62 | 19.12 | 1,785,177 | +0.62(+3.32%) |
May 09, 2011 | 18.63 | 18.78 | 18.44 | 18.50 | 456,956 | -0.05(-0.26%) |
May 06, 2011 | 18.66 | 18.83 | 18.48 | 18.55 | 658,085 | +0.02(+0.09%) |
May 05, 2011 | 18.75 | 19.12 | 18.32 | 18.53 | 1,051,027 | -0.24(-1.28%) |
May 04, 2011 | 18.67 | 18.86 | 18.34 | 18.77 | 835,107 | +0.12(+0.63%) |
May 03, 2011 | 18.95 | 18.95 | 18.59 | 18.66 | 639,547 | -0.34(-1.77%) |