Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.45 | 15.65 | 15.33 | 15.43 | 684,340 | -0.17(-1.07%) |
Jul 28, 2011 | 15.63 | 15.65 | 15.51 | 15.59 | 560,478 | -0.01(-0.06%) |
Jul 27, 2011 | 15.70 | 15.77 | 15.46 | 15.60 | 1,166,776 | -0.19(-1.18%) |
Jul 26, 2011 | 15.77 | 15.90 | 15.71 | 15.79 | 659,661 | -0.12(-0.74%) |
Jul 25, 2011 | 15.76 | 16.02 | 15.70 | 15.91 | 538,903 | -0.21(-1.27%) |
Jul 22, 2011 | 16.08 | 16.11 | 16.05 | 16.11 | 674,289 | -0.12(-0.72%) |
Jul 21, 2011 | 15.74 | 16.23 | 15.69 | 16.23 | 1,175,559 | +0.49(+3.11%) |
Jul 20, 2011 | 15.60 | 15.77 | 15.52 | 15.74 | 692,347 | +0.21(+1.32%) |
Jul 19, 2011 | 15.44 | 15.55 | 15.39 | 15.53 | 472,910 | +0.09(+0.57%) |
Jul 18, 2011 | 15.62 | 15.64 | 15.19 | 15.45 | 621,303 | -0.20(-1.25%) |
Jul 15, 2011 | 16.07 | 16.08 | 15.52 | 15.64 | 852,416 | -0.35(-2.20%) |
Jul 14, 2011 | 16.36 | 16.45 | 15.96 | 15.99 | 456,200 | -0.34(-2.09%) |
Jul 13, 2011 | 16.34 | 16.43 | 16.22 | 16.34 | 792,333 | +0.03(+0.18%) |
Jul 12, 2011 | 16.35 | 16.47 | 16.25 | 16.31 | 531,365 | -0.08(-0.48%) |
Jul 11, 2011 | 16.34 | 16.41 | 16.24 | 16.39 | 834,408 | -0.10(-0.59%) |
Jul 08, 2011 | 16.39 | 16.51 | 16.35 | 16.48 | 862,424 | -0.07(-0.41%) |
Jul 07, 2011 | 16.30 | 16.55 | 16.28 | 16.55 | 958,177 | +0.35(+2.17%) |
Jul 06, 2011 | 16.24 | 16.24 | 16.06 | 16.20 | 517,205 | +0.02(+0.12%) |
Jul 05, 2011 | 16.47 | 16.47 | 16.06 | 16.18 | 351,437 | -0.31(-1.90%) |
Jul 01, 2011 | 16.34 | 16.58 | 16.26 | 16.49 | 328,069 | +0.16(+0.96%) |
Jun 30, 2011 | 16.20 | 16.40 | 16.16 | 16.34 | 406,517 | +0.13(+0.78%) |
Jun 29, 2011 | 16.27 | 16.31 | 16.14 | 16.21 | 396,020 | +0.01(+0.06%) |
Jun 28, 2011 | 16.10 | 16.20 | 16.10 | 16.20 | 425,459 | +0.12(+0.73%) |
Jun 27, 2011 | 15.94 | 16.19 | 15.94 | 16.08 | 447,549 | +0.13(+0.80%) |
Jun 24, 2011 | 16.32 | 16.32 | 15.88 | 15.96 | 1,456,964 | -0.31(-1.92%) |
Jun 23, 2011 | 16.27 | 16.28 | 16.00 | 16.27 | 555,670 | -0.15(-0.89%) |
Jun 22, 2011 | 16.43 | 16.57 | 16.39 | 16.41 | 474,107 | -0.07(-0.41%) |
Jun 21, 2011 | 16.40 | 16.49 | 16.29 | 16.48 | 619,941 | +0.18(+1.08%) |
Jun 20, 2011 | 16.30 | 16.35 | 16.28 | 16.31 | 708,455 | -0.02(-0.12%) |
Jun 17, 2011 | 16.49 | 16.58 | 16.19 | 16.33 | 1,129,862 | -0.12(-0.71%) |
Jun 16, 2011 | 16.39 | 16.49 | 16.27 | 16.44 | 526,376 | +0.06(+0.36%) |
Jun 15, 2011 | 16.43 | 16.55 | 16.29 | 16.39 | 528,406 | -0.20(-1.18%) |
Jun 14, 2011 | 16.50 | 16.64 | 16.46 | 16.58 | 514,573 | +0.08(+0.47%) |
Jun 13, 2011 | 16.45 | 16.60 | 16.38 | 16.50 | 670,491 | +0.01(+0.06%) |
Jun 10, 2011 | 16.75 | 16.79 | 16.45 | 16.49 | 629,983 | -0.35(-2.09%) |
Jun 09, 2011 | 16.86 | 16.87 | 16.73 | 16.84 | 426,786 | +0.00(+0.00%) |
Jun 08, 2011 | 17.14 | 17.59 | 16.80 | 16.84 | 542,626 | -0.37(-2.16%) |
Jun 07, 2011 | 17.34 | 17.46 | 17.22 | 17.22 | 595,316 | -0.11(-0.62%) |
Jun 06, 2011 | 17.32 | 17.44 | 17.27 | 17.32 | 666,858 | -0.01(-0.06%) |
Jun 03, 2011 | 17.32 | 17.51 | 17.22 | 17.33 | 601,898 | -0.29(-1.66%) |
May 24, 2011 | 17.97 | 18.15 | 17.59 | 17.63 | 709,640 | +0.08(+0.45%) |
May 23, 2011 | 17.56 | 17.70 | 17.46 | 17.55 | 1,793,953 | -0.10(-0.55%) |
May 20, 2011 | 17.88 | 17.94 | 17.59 | 17.65 | 1,105,254 | -0.28(-1.58%) |
May 19, 2011 | 18.03 | 18.21 | 17.87 | 17.93 | 534,880 | -0.03(-0.16%) |
May 18, 2011 | 17.90 | 18.14 | 17.87 | 17.96 | 1,452,542 | +0.07(+0.38%) |
May 17, 2011 | 18.05 | 18.10 | 17.75 | 17.89 | 679,147 | -0.21(-1.13%) |
May 16, 2011 | 17.78 | 18.20 | 17.77 | 18.10 | 522,057 | -0.15(-0.80%) |
May 13, 2011 | 18.56 | 18.59 | 18.20 | 18.24 | 475,498 | -0.26(-1.43%) |
May 12, 2011 | 17.84 | 18.58 | 17.84 | 18.51 | 724,233 | +0.59(+3.27%) |
May 11, 2011 | 18.10 | 18.20 | 17.81 | 17.92 | 793,074 | -0.13(-0.70%) |
May 10, 2011 | 18.58 | 18.77 | 18.02 | 18.05 | 1,912,281 | -0.46(-2.48%) |
May 09, 2011 | 18.38 | 18.59 | 17.99 | 18.51 | 1,141,466 | +0.09(+0.48%) |
May 06, 2011 | 18.48 | 18.48 | 17.97 | 18.42 | 1,079,645 | +0.10(+0.53%) |
May 05, 2011 | 17.71 | 18.35 | 17.71 | 18.32 | 1,522,893 | +0.49(+2.74%) |
May 04, 2011 | 17.91 | 18.05 | 17.83 | 17.83 | 946,975 | -0.16(-0.87%) |
May 03, 2011 | 17.98 | 18.11 | 17.95 | 17.99 | 787,158 | -0.06(-0.32%) |