Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.55 | 16.06 | 15.38 | 15.58 | 867,724 | -0.23(-1.46%) |
Jul 28, 2011 | 15.66 | 16.30 | 15.55 | 15.81 | 1,058,172 | +0.54(+3.51%) |
Jul 27, 2011 | 15.79 | 15.79 | 15.26 | 15.28 | 638,333 | -0.58(-3.67%) |
Jul 26, 2011 | 16.24 | 16.26 | 15.85 | 15.86 | 467,032 | -0.36(-2.24%) |
Jul 25, 2011 | 16.22 | 16.47 | 16.11 | 16.22 | 357,176 | -0.20(-1.21%) |
Jul 22, 2011 | 16.38 | 16.45 | 16.36 | 16.42 | 265,214 | +0.02(+0.12%) |
Jul 21, 2011 | 16.29 | 16.55 | 16.28 | 16.40 | 496,668 | +0.23(+1.39%) |
Jul 20, 2011 | 16.21 | 16.39 | 16.03 | 16.18 | 369,605 | -0.07(-0.41%) |
Jul 19, 2011 | 16.21 | 16.47 | 16.06 | 16.24 | 680,156 | +0.24(+1.49%) |
Jul 18, 2011 | 16.26 | 16.38 | 15.93 | 16.01 | 414,504 | -0.34(-2.07%) |
Jul 15, 2011 | 16.39 | 16.42 | 16.07 | 16.34 | 422,758 | +0.10(+0.61%) |
Jul 14, 2011 | 16.63 | 16.75 | 16.11 | 16.24 | 488,273 | -0.28(-1.72%) |
Jul 13, 2011 | 16.74 | 16.88 | 16.46 | 16.53 | 753,539 | -0.14(-0.83%) |
Jul 12, 2011 | 16.81 | 16.99 | 16.63 | 16.67 | 622,192 | -0.25(-1.49%) |
Jul 11, 2011 | 17.10 | 17.27 | 16.85 | 16.92 | 461,363 | -0.41(-2.37%) |
Jul 08, 2011 | 17.30 | 17.53 | 17.18 | 17.33 | 494,292 | -0.21(-1.21%) |
Jul 07, 2011 | 17.40 | 17.67 | 17.29 | 17.54 | 503,206 | +0.34(+2.00%) |
Jul 06, 2011 | 17.20 | 17.38 | 17.01 | 17.20 | 416,582 | -0.01(-0.08%) |
Jul 05, 2011 | 16.69 | 17.21 | 16.59 | 17.21 | 799,724 | +0.53(+3.18%) |
Jul 01, 2011 | 16.38 | 16.73 | 16.16 | 16.68 | 690,493 | +0.32(+1.98%) |
Jun 30, 2011 | 16.27 | 16.46 | 16.22 | 16.36 | 633,550 | +0.15(+0.94%) |
Jun 29, 2011 | 16.23 | 16.34 | 16.01 | 16.20 | 508,516 | -0.01(-0.04%) |
Jun 28, 2011 | 15.97 | 16.21 | 15.83 | 16.21 | 602,030 | +0.32(+2.04%) |
Jun 27, 2011 | 15.56 | 16.02 | 15.50 | 15.89 | 467,458 | +0.31(+2.00%) |
Jun 24, 2011 | 16.00 | 16.04 | 15.46 | 15.57 | 644,877 | -0.42(-2.65%) |
Jun 23, 2011 | 15.42 | 16.02 | 15.40 | 16.00 | 749,133 | +0.32(+2.03%) |
Jun 22, 2011 | 15.79 | 16.03 | 15.61 | 15.68 | 513,793 | -0.17(-1.09%) |
Jun 21, 2011 | 15.48 | 16.26 | 15.46 | 15.85 | 935,591 | +0.54(+3.54%) |
Jun 20, 2011 | 15.21 | 15.34 | 15.10 | 15.31 | 513,879 | +0.28(+1.85%) |
Jun 17, 2011 | 15.23 | 15.28 | 14.92 | 15.03 | 820,469 | -0.07(-0.44%) |
Jun 16, 2011 | 15.03 | 15.22 | 14.84 | 15.10 | 581,012 | +0.11(+0.75%) |
Jun 15, 2011 | 14.97 | 15.20 | 14.82 | 14.99 | 580,584 | -0.20(-1.31%) |
Jun 14, 2011 | 15.18 | 15.32 | 15.03 | 15.18 | 496,798 | +0.20(+1.33%) |
Jun 13, 2011 | 14.91 | 15.15 | 14.86 | 14.99 | 534,965 | +0.16(+1.07%) |
Jun 10, 2011 | 14.97 | 15.07 | 14.63 | 14.83 | 566,826 | -0.24(-1.58%) |
Jun 09, 2011 | 14.97 | 15.16 | 14.89 | 15.07 | 398,467 | +0.14(+0.93%) |
Jun 08, 2011 | 15.22 | 15.34 | 14.81 | 14.93 | 872,367 | -0.30(-2.00%) |
Jun 07, 2011 | 15.48 | 15.52 | 15.22 | 15.23 | 642,689 | -0.14(-0.90%) |
Jun 06, 2011 | 15.57 | 15.61 | 15.21 | 15.37 | 914,705 | -0.19(-1.19%) |
Jun 03, 2011 | 15.61 | 15.75 | 15.36 | 15.55 | 1,015,935 | -0.89(-5.43%) |
May 24, 2011 | 16.72 | 16.85 | 16.41 | 16.45 | 865,514 | -0.25(-1.51%) |
May 23, 2011 | 16.97 | 17.05 | 16.66 | 16.70 | 895,006 | -0.58(-3.33%) |
May 20, 2011 | 17.65 | 17.72 | 17.21 | 17.28 | 581,734 | -0.42(-2.39%) |
May 19, 2011 | 17.79 | 18.00 | 17.41 | 17.70 | 482,496 | +0.03(+0.19%) |
May 18, 2011 | 17.53 | 17.67 | 17.36 | 17.67 | 339,763 | +0.16(+0.90%) |
May 17, 2011 | 17.50 | 17.80 | 17.33 | 17.51 | 473,139 | -0.12(-0.71%) |
May 16, 2011 | 17.98 | 18.10 | 17.63 | 17.63 | 484,351 | -0.45(-2.50%) |
May 13, 2011 | 18.36 | 18.50 | 17.99 | 18.09 | 403,621 | -0.26(-1.43%) |
May 12, 2011 | 17.96 | 18.51 | 17.90 | 18.35 | 591,563 | +0.28(+1.52%) |
May 11, 2011 | 18.03 | 18.30 | 17.86 | 18.07 | 533,254 | +0.05(+0.26%) |
May 10, 2011 | 17.82 | 18.21 | 17.80 | 18.03 | 653,610 | +0.32(+1.81%) |
May 09, 2011 | 17.40 | 17.80 | 17.28 | 17.71 | 456,410 | +0.22(+1.24%) |
May 06, 2011 | 17.69 | 17.75 | 17.36 | 17.49 | 352,667 | +0.05(+0.30%) |
May 05, 2011 | 17.14 | 17.76 | 17.14 | 17.44 | 615,377 | +0.18(+1.06%) |
May 04, 2011 | 17.85 | 18.01 | 17.23 | 17.25 | 650,415 | -0.58(-3.24%) |
May 03, 2011 | 17.86 | 18.13 | 17.76 | 17.83 | 373,032 | -0.09(-0.51%) |