Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.12 | 15.53 | 15.00 | 15.16 | 590,900 | -0.16(-1.06%) |
Jul 28, 2011 | 15.98 | 16.08 | 15.25 | 15.33 | 535,545 | -0.47(-3.00%) |
Jul 27, 2011 | 15.59 | 15.96 | 15.15 | 15.80 | 1,334,270 | -0.12(-0.75%) |
Jul 26, 2011 | 16.26 | 16.35 | 15.82 | 15.92 | 543,277 | -0.54(-3.30%) |
Jul 25, 2011 | 16.68 | 16.69 | 16.45 | 16.46 | 331,259 | -0.42(-2.52%) |
Jul 22, 2011 | 16.86 | 16.91 | 16.81 | 16.89 | 251,576 | -0.48(-2.77%) |
Jul 21, 2011 | 17.49 | 17.64 | 17.27 | 17.37 | 416,630 | +0.15(+0.87%) |
Jul 20, 2011 | 17.18 | 17.28 | 17.10 | 17.22 | 363,655 | +0.16(+0.92%) |
Jul 19, 2011 | 17.01 | 17.13 | 16.95 | 17.06 | 255,026 | +0.26(+1.52%) |
Jul 18, 2011 | 16.90 | 16.98 | 16.59 | 16.81 | 306,881 | -0.21(-1.21%) |
Jul 15, 2011 | 16.90 | 17.18 | 16.55 | 17.01 | 382,076 | +0.22(+1.34%) |
Jul 14, 2011 | 17.18 | 17.18 | 16.70 | 16.79 | 526,589 | -0.09(-0.52%) |
Jul 13, 2011 | 16.30 | 17.09 | 16.21 | 16.88 | 614,522 | +0.61(+3.73%) |
Jul 12, 2011 | 16.63 | 16.76 | 16.23 | 16.27 | 722,853 | -0.23(-1.40%) |
Jul 11, 2011 | 16.25 | 16.61 | 16.10 | 16.50 | 774,474 | -0.24(-1.42%) |
Jul 08, 2011 | 17.08 | 17.13 | 16.50 | 16.74 | 708,198 | -0.65(-3.74%) |
Jul 07, 2011 | 17.61 | 17.66 | 17.31 | 17.39 | 550,853 | -0.25(-1.42%) |
Jul 06, 2011 | 17.63 | 17.91 | 17.55 | 17.64 | 480,552 | -0.24(-1.33%) |
Jul 05, 2011 | 18.16 | 18.24 | 17.66 | 17.88 | 588,747 | -0.51(-2.75%) |
Jul 01, 2011 | 17.95 | 18.47 | 17.89 | 18.38 | 515,992 | +0.21(+1.17%) |
Jun 30, 2011 | 18.37 | 18.48 | 17.94 | 18.17 | 440,064 | -0.11(-0.58%) |
Jun 29, 2011 | 18.31 | 18.36 | 17.93 | 18.28 | 470,584 | +0.15(+0.83%) |
Jun 28, 2011 | 18.09 | 18.19 | 17.88 | 18.13 | 291,801 | +0.18(+0.97%) |
Jun 27, 2011 | 17.43 | 18.14 | 17.26 | 17.95 | 400,177 | +0.45(+2.57%) |
Jun 24, 2011 | 17.97 | 17.99 | 17.38 | 17.50 | 407,000 | -0.46(-2.57%) |
Jun 23, 2011 | 17.78 | 18.02 | 17.50 | 17.96 | 236,669 | +0.10(+0.56%) |
Jun 22, 2011 | 17.56 | 18.03 | 17.49 | 17.86 | 502,553 | +0.51(+2.92%) |
Jun 21, 2011 | 17.05 | 17.40 | 16.92 | 17.36 | 562,324 | +0.41(+2.43%) |
Jun 20, 2011 | 17.05 | 17.11 | 16.86 | 16.95 | 756,197 | -0.41(-2.38%) |
Jun 17, 2011 | 17.91 | 17.95 | 17.35 | 17.36 | 653,368 | -0.46(-2.56%) |
Jun 16, 2011 | 18.06 | 18.38 | 17.65 | 17.81 | 428,801 | -0.44(-2.43%) |
Jun 15, 2011 | 18.45 | 18.45 | 17.84 | 18.26 | 416,734 | -0.49(-2.60%) |
Jun 14, 2011 | 18.71 | 18.77 | 18.53 | 18.74 | 582,177 | +0.31(+1.66%) |
Jun 13, 2011 | 18.78 | 18.96 | 18.31 | 18.44 | 519,126 | -0.21(-1.14%) |
Jun 10, 2011 | 19.26 | 19.28 | 18.29 | 18.65 | 662,910 | -0.76(-3.93%) |
Jun 09, 2011 | 19.78 | 19.85 | 19.31 | 19.41 | 304,611 | -0.41(-2.08%) |
Jun 08, 2011 | 20.07 | 20.08 | 19.63 | 19.83 | 333,142 | -0.26(-1.31%) |
Jun 07, 2011 | 19.86 | 20.18 | 19.79 | 20.09 | 667,217 | +0.25(+1.26%) |
Jun 06, 2011 | 20.02 | 20.08 | 19.69 | 19.84 | 518,404 | -0.21(-1.03%) |
Jun 03, 2011 | 19.74 | 20.16 | 19.63 | 20.04 | 473,535 | +1.96(+10.81%) |
May 24, 2011 | 18.31 | 18.51 | 18.07 | 18.09 | 339,680 | -0.09(-0.52%) |
May 23, 2011 | 18.25 | 18.41 | 18.12 | 18.18 | 285,585 | -0.57(-3.06%) |
May 20, 2011 | 18.58 | 18.81 | 18.41 | 18.76 | 388,396 | +0.13(+0.70%) |
May 19, 2011 | 18.43 | 18.82 | 18.33 | 18.63 | 525,931 | +0.19(+1.02%) |
May 18, 2011 | 17.97 | 18.44 | 17.83 | 18.44 | 421,785 | +0.50(+2.79%) |
May 17, 2011 | 17.30 | 17.97 | 17.10 | 17.94 | 292,206 | +0.64(+3.68%) |
May 16, 2011 | 17.53 | 17.71 | 17.25 | 17.30 | 418,173 | -0.22(-1.25%) |
May 13, 2011 | 18.19 | 18.19 | 17.44 | 17.52 | 605,376 | -0.39(-2.20%) |
May 12, 2011 | 17.74 | 18.06 | 17.45 | 17.91 | 350,096 | +0.54(+3.13%) |
May 11, 2011 | 17.48 | 17.69 | 17.25 | 17.37 | 679,917 | -0.50(-2.80%) |
May 10, 2011 | 17.50 | 17.88 | 17.48 | 17.87 | 413,759 | +0.51(+2.95%) |
May 09, 2011 | 17.21 | 17.48 | 17.16 | 17.36 | 261,034 | +0.17(+0.98%) |
May 06, 2011 | 16.55 | 17.23 | 16.46 | 17.19 | 632,490 | +1.17(+7.33%) |
May 05, 2011 | 16.36 | 16.75 | 15.89 | 16.01 | 573,069 | -0.33(-2.03%) |
May 04, 2011 | 16.52 | 16.78 | 16.29 | 16.35 | 686,631 | -0.38(-2.30%) |
May 03, 2011 | 16.96 | 17.19 | 16.60 | 16.73 | 482,987 | -0.43(-2.49%) |