Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.62 | 15.84 | 15.33 | 15.78 | 492,813 | -0.01(-0.06%) |
Jul 28, 2011 | 15.80 | 16.13 | 15.71 | 15.79 | 216,128 | -0.02(-0.13%) |
Jul 27, 2011 | 16.51 | 16.58 | 15.75 | 15.81 | 413,992 | -0.80(-4.82%) |
Jul 26, 2011 | 17.38 | 17.39 | 16.51 | 16.61 | 371,955 | -0.85(-4.87%) |
Jul 25, 2011 | 17.47 | 17.60 | 17.41 | 17.46 | 145,488 | -0.15(-0.85%) |
Jul 22, 2011 | 17.53 | 17.62 | 17.52 | 17.61 | 273,147 | +0.03(+0.17%) |
Jul 21, 2011 | 17.58 | 17.80 | 17.50 | 17.58 | 415,568 | +0.04(+0.23%) |
Jul 20, 2011 | 17.62 | 17.65 | 17.45 | 17.54 | 634,993 | -0.06(-0.34%) |
Jul 19, 2011 | 17.64 | 17.72 | 17.36 | 17.60 | 266,612 | +0.06(+0.34%) |
Jul 18, 2011 | 17.45 | 17.61 | 17.39 | 17.54 | 342,900 | +0.04(+0.23%) |
Jul 15, 2011 | 17.72 | 17.84 | 17.41 | 17.50 | 239,659 | -0.18(-1.02%) |
Jul 14, 2011 | 17.95 | 18.04 | 17.60 | 17.68 | 315,394 | -0.26(-1.45%) |
Jul 13, 2011 | 17.78 | 18.22 | 17.69 | 17.94 | 192,579 | +0.30(+1.70%) |
Jul 12, 2011 | 17.87 | 17.95 | 17.63 | 17.64 | 126,414 | -0.31(-1.73%) |
Jul 11, 2011 | 18.57 | 18.58 | 17.92 | 17.95 | 161,357 | -0.89(-4.72%) |
Jul 08, 2011 | 18.81 | 18.84 | 18.43 | 18.84 | 133,617 | -0.18(-0.95%) |
Jul 07, 2011 | 19.00 | 19.15 | 18.98 | 19.02 | 467,078 | +0.23(+1.22%) |
Jul 06, 2011 | 18.81 | 18.93 | 18.62 | 18.79 | 124,343 | -0.04(-0.21%) |
Jul 05, 2011 | 19.10 | 19.26 | 18.70 | 18.83 | 169,141 | -0.18(-0.95%) |
Jul 01, 2011 | 19.25 | 19.32 | 18.97 | 19.01 | 409,209 | -0.17(-0.89%) |
Jun 30, 2011 | 19.13 | 19.22 | 18.97 | 19.18 | 260,180 | +0.14(+0.74%) |
Jun 29, 2011 | 19.29 | 19.29 | 18.98 | 19.04 | 204,761 | -0.16(-0.83%) |
Jun 28, 2011 | 19.00 | 19.31 | 18.98 | 19.20 | 224,017 | +0.27(+1.43%) |
Jun 27, 2011 | 18.70 | 18.97 | 18.52 | 18.93 | 139,235 | +0.22(+1.18%) |
Jun 24, 2011 | 18.82 | 19.02 | 18.67 | 18.71 | 540,951 | -0.11(-0.58%) |
Jun 23, 2011 | 18.87 | 18.93 | 18.50 | 18.82 | 328,558 | -0.23(-1.21%) |
Jun 22, 2011 | 19.00 | 19.31 | 18.98 | 19.05 | 548,565 | -0.04(-0.21%) |
Jun 21, 2011 | 19.25 | 19.35 | 18.96 | 19.09 | 358,145 | -0.01(-0.05%) |
Jun 20, 2011 | 19.09 | 19.16 | 19.00 | 19.10 | 279,742 | +0.25(+1.33%) |
Jun 17, 2011 | 19.82 | 19.82 | 18.75 | 18.85 | 587,849 | -0.86(-4.36%) |
Jun 16, 2011 | 19.60 | 19.96 | 19.37 | 19.71 | 292,835 | +0.11(+0.56%) |
Jun 15, 2011 | 19.45 | 19.84 | 19.45 | 19.60 | 204,496 | -0.15(-0.76%) |
Jun 14, 2011 | 19.94 | 20.04 | 19.69 | 19.75 | 318,081 | +0.04(+0.20%) |
Jun 13, 2011 | 19.50 | 19.80 | 19.41 | 19.71 | 232,400 | +0.28(+1.44%) |
Jun 10, 2011 | 19.30 | 19.57 | 19.14 | 19.43 | 299,219 | +0.06(+0.31%) |
Jun 09, 2011 | 19.60 | 19.64 | 19.30 | 19.37 | 159,846 | -0.04(-0.21%) |
Jun 08, 2011 | 19.33 | 19.63 | 19.30 | 19.41 | 582,006 | -0.05(-0.26%) |
Jun 07, 2011 | 19.59 | 19.74 | 19.31 | 19.46 | 513,694 | -0.23(-1.17%) |
Jun 06, 2011 | 19.89 | 19.96 | 19.55 | 19.69 | 327,946 | -0.14(-0.71%) |
Jun 03, 2011 | 19.08 | 20.12 | 19.01 | 19.83 | 427,791 | +1.29(+6.96%) |
May 24, 2011 | 19.39 | 19.46 | 18.50 | 18.54 | 355,151 | -0.77(-3.99%) |
May 23, 2011 | 19.45 | 19.60 | 19.25 | 19.31 | 294,184 | -0.55(-2.77%) |
May 20, 2011 | 20.27 | 20.44 | 19.52 | 19.86 | 400,872 | -0.48(-2.36%) |
May 19, 2011 | 20.69 | 20.83 | 20.26 | 20.34 | 245,787 | -0.14(-0.68%) |
May 18, 2011 | 20.17 | 20.56 | 20.04 | 20.48 | 369,532 | +0.35(+1.74%) |
May 17, 2011 | 20.93 | 21.00 | 19.93 | 20.13 | 1,141,744 | -1.00(-4.73%) |
May 16, 2011 | 22.26 | 22.26 | 21.11 | 21.13 | 514,722 | -1.19(-5.33%) |
May 13, 2011 | 22.96 | 23.07 | 22.23 | 22.32 | 288,839 | -0.58(-2.53%) |
May 12, 2011 | 23.17 | 23.25 | 22.83 | 22.90 | 241,665 | -0.36(-1.55%) |
May 11, 2011 | 23.57 | 23.79 | 23.13 | 23.26 | 342,236 | -0.32(-1.36%) |
May 10, 2011 | 23.38 | 23.76 | 23.23 | 23.58 | 215,608 | +0.27(+1.16%) |
May 09, 2011 | 23.48 | 23.57 | 22.25 | 23.31 | 521,925 | -0.14(-0.60%) |
May 06, 2011 | 25.40 | 25.47 | 23.35 | 23.45 | 837,549 | -2.72(-10.39%) |
May 05, 2011 | 26.14 | 26.56 | 25.93 | 26.17 | 182,780 | -0.05(-0.19%) |
May 04, 2011 | 26.35 | 26.41 | 25.91 | 26.22 | 235,289 | -0.16(-0.61%) |
May 03, 2011 | 26.23 | 26.48 | 26.01 | 26.38 | 180,069 | +0.04(+0.15%) |