Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.50 | 20.21 | 18.05 | 20.04 | 59,370 | +1.42(+7.63%) |
Jul 28, 2011 | 18.71 | 19.10 | 18.00 | 18.62 | 26,862 | +0.18(+0.98%) |
Jul 27, 2011 | 19.27 | 19.27 | 17.94 | 18.44 | 34,824 | -1.11(-5.68%) |
Jul 26, 2011 | 20.03 | 21.26 | 19.43 | 19.55 | 12,475 | -1.86(-8.69%) |
Jul 25, 2011 | 21.57 | 21.82 | 21.34 | 21.41 | 6,244 | -0.12(-0.56%) |
Jul 22, 2011 | 21.85 | 21.93 | 21.22 | 21.53 | 8,005 | -0.48(-2.18%) |
Jul 21, 2011 | 22.01 | 22.17 | 21.88 | 22.01 | 27,697 | -0.04(-0.18%) |
Jul 20, 2011 | 21.69 | 22.20 | 21.69 | 22.05 | 12,286 | +0.05(+0.23%) |
Jul 19, 2011 | 22.00 | 22.02 | 20.00 | 22.00 | 37,463 | +0.05(+0.23%) |
Jul 18, 2011 | 21.95 | 22.13 | 21.81 | 21.95 | 11,237 | -0.30(-1.35%) |
Jul 15, 2011 | 22.24 | 22.30 | 20.00 | 22.25 | 53,993 | +0.11(+0.50%) |
Jul 14, 2011 | 21.99 | 22.50 | 21.84 | 22.14 | 148,901 | +0.70(+3.26%) |
Jul 13, 2011 | 21.69 | 21.85 | 21.10 | 21.44 | 69,613 | -0.31(-1.43%) |
Jul 12, 2011 | 22.00 | 22.00 | 21.65 | 21.75 | 26,538 | -0.23(-1.05%) |
Jul 11, 2011 | 21.97 | 22.12 | 21.80 | 21.98 | 117,391 | +0.02(+0.09%) |
Jul 08, 2011 | 22.22 | 22.22 | 21.75 | 21.96 | 50,507 | -0.31(-1.39%) |
Jul 07, 2011 | 21.99 | 22.56 | 21.70 | 22.27 | 48,427 | +0.82(+3.82%) |
Jul 06, 2011 | 20.58 | 21.72 | 20.15 | 21.45 | 25,013 | +1.06(+5.20%) |
Jul 05, 2011 | 20.00 | 20.70 | 19.61 | 20.39 | 28,251 | +0.83(+4.24%) |
Jul 01, 2011 | 19.20 | 19.64 | 19.20 | 19.56 | 24,659 | +0.38(+1.98%) |
Jun 30, 2011 | 19.10 | 19.31 | 18.97 | 19.18 | 26,456 | +0.01(+0.05%) |
Jun 29, 2011 | 19.72 | 19.99 | 19.07 | 19.17 | 80,023 | -0.08(-0.44%) |
Jun 28, 2011 | 18.42 | 19.86 | 18.32 | 19.25 | 77,179 | +0.77(+4.14%) |
Jun 27, 2011 | 18.19 | 18.53 | 17.83 | 18.49 | 27,178 | +0.45(+2.49%) |
Jun 24, 2011 | 18.00 | 18.37 | 17.57 | 18.04 | 622,237 | +0.27(+1.52%) |
Jun 23, 2011 | 17.31 | 18.00 | 16.87 | 17.77 | 105,119 | +0.56(+3.25%) |
Jun 22, 2011 | 17.31 | 17.57 | 16.72 | 17.21 | 20,607 | +0.12(+0.70%) |
Jun 21, 2011 | 16.97 | 17.38 | 16.89 | 17.09 | 14,156 | +0.06(+0.35%) |
Jun 20, 2011 | 17.05 | 17.37 | 16.70 | 17.03 | 25,083 | +0.14(+0.83%) |
Jun 17, 2011 | 17.00 | 17.17 | 16.75 | 16.89 | 144,869 | -0.18(-1.05%) |
Jun 16, 2011 | 16.91 | 17.20 | 14.36 | 17.07 | 33,720 | +0.45(+2.71%) |
Jun 15, 2011 | 17.48 | 17.48 | 16.29 | 16.62 | 13,363 | +0.11(+0.67%) |
Jun 14, 2011 | 17.29 | 17.29 | 16.11 | 16.51 | 14,080 | -0.28(-1.67%) |
Jun 13, 2011 | 17.34 | 17.59 | 16.64 | 16.79 | 33,124 | -0.71(-4.06%) |
Jun 10, 2011 | 17.43 | 17.69 | 17.13 | 17.50 | 28,636 | +0.11(+0.63%) |
Jun 09, 2011 | 17.53 | 17.60 | 17.03 | 17.39 | 13,940 | -0.04(-0.23%) |
Jun 08, 2011 | 17.42 | 17.69 | 17.28 | 17.43 | 14,441 | -0.07(-0.40%) |
Jun 07, 2011 | 17.35 | 17.64 | 17.10 | 17.50 | 24,508 | +0.15(+0.86%) |
Jun 06, 2011 | 17.11 | 17.61 | 17.08 | 17.35 | 93,218 | +0.25(+1.46%) |
Jun 03, 2011 | 16.71 | 17.35 | 16.71 | 17.10 | 3,251 | -0.17(-0.98%) |
May 24, 2011 | 17.10 | 17.28 | 17.09 | 17.27 | 13,485 | +0.21(+1.23%) |
May 23, 2011 | 17.47 | 17.47 | 16.60 | 17.06 | 11,440 | -0.40(-2.29%) |
May 20, 2011 | 17.50 | 17.58 | 17.32 | 17.46 | 7,457 | -0.04(-0.23%) |
May 19, 2011 | 17.50 | 17.55 | 17.33 | 17.50 | 6,779 | -0.06(-0.34%) |
May 18, 2011 | 17.23 | 17.69 | 17.23 | 17.56 | 9,034 | -0.15(-0.85%) |
May 17, 2011 | 17.52 | 17.96 | 17.08 | 17.71 | 15,466 | +0.05(+0.28%) |
May 16, 2011 | 17.85 | 18.08 | 17.51 | 17.66 | 7,121 | -0.13(-0.73%) |
May 13, 2011 | 17.98 | 17.98 | 17.60 | 17.79 | 17,597 | -0.21(-1.17%) |
May 12, 2011 | 17.81 | 18.00 | 17.63 | 18.00 | 12,868 | -0.02(-0.11%) |
May 11, 2011 | 18.00 | 18.05 | 17.87 | 18.02 | 6,009 | -0.08(-0.44%) |
May 10, 2011 | 18.69 | 19.08 | 18.07 | 18.10 | 20,527 | -0.45(-2.40%) |
May 09, 2011 | 18.16 | 18.96 | 18.16 | 18.55 | 39,528 | +0.59(+3.26%) |
May 06, 2011 | 17.20 | 17.96 | 17.20 | 17.96 | 13,689 | +0.75(+4.36%) |
May 05, 2011 | 17.33 | 17.33 | 17.07 | 17.21 | 4,516 | -0.04(-0.23%) |
May 04, 2011 | 17.73 | 17.86 | 17.25 | 17.25 | 9,942 | -0.57(-3.20%) |
May 03, 2011 | 17.53 | 17.82 | 17.53 | 17.82 | 14,359 | +0.37(+2.12%) |