Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.61 | 16.65 | 16.39 | 16.54 | 2,624,970 | -0.17(-1.03%) |
Jul 28, 2011 | 16.63 | 16.86 | 16.58 | 16.72 | 2,452,298 | +0.55(+3.42%) |
Jul 27, 2011 | 16.45 | 16.54 | 16.16 | 16.16 | 3,231,289 | -0.41(-2.46%) |
Jul 26, 2011 | 16.81 | 16.81 | 16.56 | 16.57 | 2,198,130 | -0.27(-1.60%) |
Jul 25, 2011 | 16.94 | 17.02 | 16.75 | 16.84 | 2,335,612 | -0.22(-1.30%) |
Jul 22, 2011 | 17.03 | 17.08 | 16.95 | 17.06 | 3,485,602 | -0.55(-3.11%) |
Jul 21, 2011 | 17.47 | 17.62 | 17.35 | 17.61 | 2,115,359 | +0.23(+1.30%) |
Jul 20, 2011 | 17.48 | 17.48 | 17.33 | 17.38 | 2,264,728 | +0.01(+0.06%) |
Jul 19, 2011 | 17.19 | 17.37 | 17.12 | 17.37 | 1,541,927 | +0.38(+2.23%) |
Jul 18, 2011 | 17.11 | 17.16 | 16.92 | 17.00 | 2,011,500 | -0.24(-1.39%) |
Jul 15, 2011 | 17.46 | 17.47 | 17.10 | 17.24 | 1,587,050 | -0.11(-0.64%) |
Jul 14, 2011 | 17.63 | 17.73 | 17.33 | 17.35 | 1,061,962 | -0.24(-1.37%) |
Jul 13, 2011 | 17.56 | 17.74 | 17.52 | 17.59 | 1,054,838 | +0.08(+0.47%) |
Jul 12, 2011 | 17.44 | 17.62 | 17.42 | 17.50 | 1,909,238 | -0.00(-0.03%) |
Jul 11, 2011 | 17.56 | 17.69 | 17.41 | 17.51 | 2,003,204 | -0.28(-1.57%) |
Jul 08, 2011 | 17.76 | 17.84 | 17.71 | 17.79 | 1,684,470 | -0.05(-0.30%) |
Jul 07, 2011 | 17.96 | 18.01 | 17.81 | 17.84 | 2,008,488 | +0.00(+0.03%) |
Jul 06, 2011 | 17.98 | 18.00 | 17.81 | 17.84 | 1,531,501 | -0.12(-0.67%) |
Jul 05, 2011 | 18.09 | 18.14 | 17.94 | 17.96 | 1,129,723 | -0.20(-1.11%) |
Jul 01, 2011 | 18.00 | 18.18 | 17.91 | 18.16 | 982,196 | +0.11(+0.61%) |
Jun 30, 2011 | 17.87 | 18.06 | 17.87 | 18.05 | 1,070,711 | +0.24(+1.32%) |
Jun 29, 2011 | 17.74 | 17.87 | 17.70 | 17.81 | 2,002,580 | +0.24(+1.37%) |
Jun 28, 2011 | 17.58 | 17.69 | 17.53 | 17.57 | 985,827 | +0.04(+0.25%) |
Jun 27, 2011 | 17.22 | 17.60 | 17.16 | 17.53 | 1,147,232 | +0.26(+1.53%) |
Jun 24, 2011 | 17.45 | 17.49 | 17.22 | 17.26 | 2,454,173 | -0.19(-1.07%) |
Jun 23, 2011 | 17.53 | 17.53 | 17.27 | 17.45 | 2,344,344 | -0.27(-1.52%) |
Jun 22, 2011 | 17.74 | 17.87 | 17.69 | 17.72 | 1,278,330 | -0.09(-0.51%) |
Jun 21, 2011 | 17.96 | 17.97 | 17.76 | 17.81 | 1,443,745 | +0.05(+0.27%) |
Jun 20, 2011 | 17.78 | 17.82 | 17.74 | 17.76 | 837,628 | -0.05(-0.30%) |
Jun 17, 2011 | 17.84 | 17.94 | 17.76 | 17.82 | 1,291,127 | +0.09(+0.52%) |
Jun 16, 2011 | 17.57 | 17.80 | 17.56 | 17.73 | 1,487,783 | +0.06(+0.33%) |
Jun 15, 2011 | 17.79 | 17.87 | 17.64 | 17.67 | 2,076,864 | -0.31(-1.71%) |
Jun 14, 2011 | 17.80 | 18.00 | 17.78 | 17.98 | 1,328,545 | +0.32(+1.80%) |
Jun 13, 2011 | 17.64 | 17.82 | 17.61 | 17.66 | 1,231,909 | -0.06(-0.33%) |
Jun 10, 2011 | 17.99 | 18.07 | 17.63 | 17.72 | 1,199,301 | -0.31(-1.71%) |
Jun 09, 2011 | 17.99 | 18.06 | 17.92 | 18.02 | 881,568 | +0.07(+0.40%) |
Jun 08, 2011 | 17.94 | 18.03 | 17.88 | 17.95 | 1,102,572 | -0.14(-0.77%) |
Jun 07, 2011 | 18.15 | 18.33 | 18.05 | 18.09 | 1,328,331 | +0.02(+0.13%) |
Jun 06, 2011 | 18.15 | 18.25 | 18.02 | 18.07 | 1,784,833 | -0.11(-0.61%) |
Jun 03, 2011 | 18.15 | 18.26 | 17.97 | 18.18 | 1,570,552 | -0.15(-0.81%) |
May 24, 2011 | 18.30 | 18.39 | 18.17 | 18.33 | 1,375,384 | +0.12(+0.69%) |
May 23, 2011 | 18.26 | 18.39 | 18.18 | 18.20 | 1,498,624 | -0.25(-1.35%) |
May 20, 2011 | 18.52 | 18.59 | 18.42 | 18.45 | 1,267,385 | -0.18(-0.98%) |
May 19, 2011 | 18.65 | 18.70 | 18.48 | 18.63 | 1,647,340 | -0.03(-0.15%) |
May 18, 2011 | 18.62 | 18.67 | 18.49 | 18.66 | 979,823 | +0.03(+0.15%) |
May 17, 2011 | 18.48 | 18.64 | 18.42 | 18.63 | 1,183,218 | +0.13(+0.73%) |
May 16, 2011 | 18.53 | 18.63 | 18.39 | 18.50 | 951,248 | -0.06(-0.33%) |
May 13, 2011 | 18.69 | 18.75 | 18.43 | 18.56 | 992,945 | -0.15(-0.79%) |
May 12, 2011 | 18.63 | 18.73 | 18.49 | 18.71 | 1,589,261 | +0.02(+0.13%) |
May 11, 2011 | 18.91 | 18.96 | 18.61 | 18.68 | 1,117,710 | -0.22(-1.19%) |
May 10, 2011 | 18.85 | 18.91 | 18.75 | 18.91 | 793,789 | +0.13(+0.69%) |
May 09, 2011 | 18.81 | 18.84 | 18.65 | 18.78 | 1,644,882 | +0.03(+0.15%) |
May 06, 2011 | 18.86 | 18.99 | 18.67 | 18.75 | 1,379,374 | +0.05(+0.26%) |
May 05, 2011 | 18.77 | 18.89 | 18.64 | 18.70 | 1,442,128 | -0.26(-1.36%) |
May 04, 2011 | 18.90 | 19.00 | 18.71 | 18.96 | 1,515,384 | -0.02(-0.13%) |
May 03, 2011 | 19.12 | 19.16 | 18.80 | 18.99 | 1,277,624 | -0.22(-1.17%) |