Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.47 | 14.93 | 14.06 | 14.75 | 847,287 | +0.08(+0.57%) |
Jul 28, 2011 | 15.29 | 15.59 | 14.57 | 14.67 | 968,270 | -0.60(-3.95%) |
Jul 27, 2011 | 15.43 | 15.81 | 15.26 | 15.27 | 619,195 | -0.37(-2.39%) |
Jul 26, 2011 | 15.60 | 15.80 | 15.36 | 15.65 | 431,052 | -0.02(-0.10%) |
Jul 25, 2011 | 15.91 | 16.06 | 15.54 | 15.66 | 788,416 | -0.58(-3.58%) |
Jul 22, 2011 | 16.27 | 16.38 | 16.17 | 16.24 | 795,233 | +0.35(+2.21%) |
Jul 21, 2011 | 15.97 | 16.17 | 15.84 | 15.89 | 529,045 | +0.06(+0.39%) |
Jul 20, 2011 | 16.12 | 16.29 | 15.76 | 15.83 | 487,187 | -0.21(-1.33%) |
Jul 19, 2011 | 16.09 | 16.43 | 15.72 | 16.04 | 895,558 | +0.05(+0.29%) |
Jul 18, 2011 | 16.72 | 16.75 | 15.86 | 16.00 | 970,700 | -0.85(-5.04%) |
Jul 15, 2011 | 17.94 | 17.94 | 16.71 | 16.85 | 872,766 | -0.99(-5.57%) |
Jul 14, 2011 | 18.74 | 18.82 | 17.81 | 17.84 | 701,657 | -0.78(-4.19%) |
Jul 13, 2011 | 18.18 | 18.96 | 18.18 | 18.62 | 536,368 | +0.56(+3.09%) |
Jul 12, 2011 | 17.85 | 18.29 | 17.68 | 18.06 | 442,808 | +0.08(+0.47%) |
Jul 11, 2011 | 17.88 | 18.05 | 17.62 | 17.98 | 393,762 | -0.07(-0.38%) |
Jul 08, 2011 | 17.80 | 18.05 | 17.41 | 18.05 | 491,534 | -0.08(-0.42%) |
Jul 07, 2011 | 18.27 | 18.38 | 17.87 | 18.12 | 677,284 | +0.14(+0.77%) |
Jul 06, 2011 | 17.86 | 18.08 | 17.52 | 17.98 | 397,595 | +0.09(+0.51%) |
Jul 05, 2011 | 18.36 | 18.57 | 17.50 | 17.89 | 474,281 | -0.48(-2.62%) |
Jul 01, 2011 | 18.17 | 18.44 | 18.01 | 18.37 | 351,442 | +0.24(+1.31%) |
Jun 30, 2011 | 17.88 | 18.19 | 17.88 | 18.14 | 282,009 | +0.33(+1.85%) |
Jun 29, 2011 | 17.80 | 17.86 | 17.58 | 17.81 | 227,390 | +0.08(+0.43%) |
Jun 28, 2011 | 17.51 | 17.83 | 17.36 | 17.73 | 253,688 | +0.24(+1.40%) |
Jun 27, 2011 | 17.14 | 17.52 | 17.06 | 17.49 | 165,736 | +0.43(+2.51%) |
Jun 24, 2011 | 17.56 | 17.96 | 17.02 | 17.06 | 388,948 | -0.60(-3.38%) |
Jun 23, 2011 | 16.94 | 17.67 | 16.67 | 17.66 | 377,680 | +0.36(+2.08%) |
Jun 22, 2011 | 17.62 | 17.89 | 17.13 | 17.30 | 410,903 | -0.36(-2.04%) |
Jun 21, 2011 | 17.43 | 18.00 | 17.28 | 17.66 | 518,929 | +0.54(+3.13%) |
Jun 20, 2011 | 17.01 | 17.15 | 16.98 | 17.12 | 350,822 | +0.23(+1.36%) |
Jun 17, 2011 | 16.74 | 17.27 | 16.74 | 16.89 | 951,429 | +0.42(+2.55%) |
Jun 16, 2011 | 16.51 | 17.10 | 16.12 | 16.47 | 766,985 | -0.04(-0.23%) |
Jun 15, 2011 | 17.14 | 17.34 | 16.37 | 16.51 | 466,959 | -0.89(-5.10%) |
Jun 14, 2011 | 16.99 | 17.64 | 16.89 | 17.40 | 401,522 | +0.69(+4.12%) |
Jun 13, 2011 | 16.81 | 17.30 | 16.70 | 16.71 | 345,409 | -0.01(-0.05%) |
Jun 10, 2011 | 17.53 | 17.61 | 16.36 | 16.72 | 694,425 | -0.99(-5.61%) |
Jun 09, 2011 | 17.36 | 17.95 | 17.10 | 17.71 | 551,025 | +0.26(+1.49%) |
Jun 08, 2011 | 19.00 | 19.00 | 17.30 | 17.45 | 992,467 | -1.67(-8.75%) |
Jun 07, 2011 | 19.18 | 19.48 | 18.85 | 19.12 | 422,913 | +0.15(+0.77%) |
Jun 06, 2011 | 19.49 | 19.97 | 18.97 | 18.98 | 460,203 | -0.57(-2.93%) |
Jun 03, 2011 | 19.45 | 19.93 | 19.29 | 19.55 | 401,873 | +0.65(+3.44%) |
May 24, 2011 | 18.60 | 19.21 | 18.60 | 18.90 | 597,308 | +0.44(+2.40%) |
May 23, 2011 | 18.24 | 18.79 | 17.89 | 18.46 | 586,387 | +0.07(+0.37%) |
May 20, 2011 | 18.76 | 18.93 | 18.27 | 18.39 | 536,800 | -0.52(-2.75%) |
May 19, 2011 | 18.90 | 19.03 | 18.69 | 18.91 | 366,665 | +0.08(+0.41%) |
May 18, 2011 | 18.53 | 18.92 | 18.53 | 18.83 | 424,495 | +0.27(+1.44%) |
May 17, 2011 | 18.15 | 18.89 | 18.15 | 18.57 | 869,446 | +0.34(+1.84%) |
May 16, 2011 | 18.34 | 18.85 | 18.12 | 18.23 | 582,173 | -0.29(-1.57%) |
May 13, 2011 | 18.97 | 19.08 | 18.23 | 18.52 | 597,944 | -0.30(-1.58%) |
May 12, 2011 | 18.20 | 18.98 | 17.67 | 18.82 | 1,203,329 | +0.56(+3.06%) |
May 11, 2011 | 18.19 | 18.58 | 17.96 | 18.26 | 956,214 | -0.11(-0.58%) |
May 10, 2011 | 16.53 | 18.42 | 16.25 | 18.37 | 4,371,081 | +2.78(+17.85%) |
May 09, 2011 | 15.46 | 15.64 | 15.15 | 15.58 | 1,114,017 | +0.18(+1.19%) |
May 06, 2011 | 15.29 | 15.48 | 14.96 | 15.40 | 747,926 | +0.28(+1.87%) |
May 05, 2011 | 14.80 | 15.16 | 14.64 | 15.12 | 311,679 | +0.25(+1.70%) |
May 04, 2011 | 14.83 | 15.02 | 14.53 | 14.87 | 468,481 | +0.02(+0.15%) |
May 03, 2011 | 15.09 | 15.23 | 14.55 | 14.84 | 490,811 | -0.21(-1.42%) |