Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.61 | 16.65 | 16.39 | 16.54 | 2,625,661 | -0.17(-1.03%) |
Jul 28, 2011 | 16.63 | 16.86 | 16.57 | 16.71 | 2,452,943 | +0.55(+3.42%) |
Jul 27, 2011 | 16.44 | 16.54 | 16.16 | 16.16 | 3,232,139 | -0.41(-2.46%) |
Jul 26, 2011 | 16.80 | 16.81 | 16.55 | 16.57 | 2,198,709 | -0.27(-1.60%) |
Jul 25, 2011 | 16.93 | 17.01 | 16.75 | 16.84 | 2,336,227 | -0.22(-1.30%) |
Jul 22, 2011 | 17.03 | 17.08 | 16.95 | 17.06 | 3,486,519 | -0.55(-3.11%) |
Jul 21, 2011 | 17.46 | 17.62 | 17.34 | 17.61 | 2,115,916 | +0.23(+1.30%) |
Jul 20, 2011 | 17.48 | 17.48 | 17.33 | 17.38 | 2,265,325 | +0.01(+0.06%) |
Jul 19, 2011 | 17.19 | 17.37 | 17.12 | 17.37 | 1,542,333 | +0.38(+2.23%) |
Jul 18, 2011 | 17.11 | 17.15 | 16.92 | 16.99 | 2,012,029 | -0.24(-1.39%) |
Jul 15, 2011 | 17.45 | 17.46 | 17.09 | 17.23 | 1,587,467 | -0.11(-0.64%) |
Jul 14, 2011 | 17.62 | 17.72 | 17.32 | 17.34 | 1,062,241 | -0.24(-1.37%) |
Jul 13, 2011 | 17.55 | 17.73 | 17.51 | 17.58 | 1,055,115 | +0.08(+0.47%) |
Jul 12, 2011 | 17.43 | 17.62 | 17.41 | 17.50 | 1,909,741 | -0.00(-0.03%) |
Jul 11, 2011 | 17.56 | 17.68 | 17.41 | 17.50 | 2,003,732 | -0.28(-1.57%) |
Jul 08, 2011 | 17.76 | 17.83 | 17.70 | 17.78 | 1,684,914 | -0.05(-0.30%) |
Jul 07, 2011 | 17.95 | 18.01 | 17.81 | 17.84 | 2,009,017 | +0.00(+0.03%) |
Jul 06, 2011 | 17.98 | 18.00 | 17.80 | 17.83 | 1,531,904 | -0.12(-0.67%) |
Jul 05, 2011 | 18.08 | 18.14 | 17.94 | 17.95 | 1,130,020 | -0.20(-1.11%) |
Jul 01, 2011 | 18.00 | 18.18 | 17.90 | 18.15 | 982,454 | +0.11(+0.61%) |
Jun 30, 2011 | 17.86 | 18.06 | 17.86 | 18.04 | 1,070,993 | +0.24(+1.32%) |
Jun 29, 2011 | 17.74 | 17.86 | 17.69 | 17.81 | 2,003,107 | +0.24(+1.37%) |
Jun 28, 2011 | 17.57 | 17.68 | 17.53 | 17.57 | 986,087 | +0.04(+0.25%) |
Jun 27, 2011 | 17.21 | 17.60 | 17.15 | 17.52 | 1,147,534 | +0.26(+1.53%) |
Jun 24, 2011 | 17.45 | 17.49 | 17.21 | 17.26 | 2,454,819 | -0.19(-1.07%) |
Jun 23, 2011 | 17.52 | 17.52 | 17.26 | 17.45 | 2,344,962 | -0.27(-1.52%) |
Jun 22, 2011 | 17.73 | 17.86 | 17.69 | 17.72 | 1,278,667 | -0.09(-0.51%) |
Jun 21, 2011 | 17.95 | 17.96 | 17.75 | 17.81 | 1,444,125 | +0.05(+0.27%) |
Jun 20, 2011 | 17.78 | 17.82 | 17.73 | 17.76 | 837,849 | -0.05(-0.30%) |
Jun 17, 2011 | 17.83 | 17.93 | 17.76 | 17.81 | 1,291,467 | +0.09(+0.52%) |
Jun 16, 2011 | 17.56 | 17.79 | 17.55 | 17.72 | 1,488,175 | +0.06(+0.33%) |
Jun 15, 2011 | 17.78 | 17.87 | 17.63 | 17.66 | 2,077,410 | -0.31(-1.71%) |
Jun 14, 2011 | 17.79 | 17.99 | 17.77 | 17.97 | 1,328,895 | +0.32(+1.80%) |
Jun 13, 2011 | 17.64 | 17.81 | 17.61 | 17.65 | 1,232,234 | -0.06(-0.33%) |
Jun 10, 2011 | 17.98 | 18.06 | 17.63 | 17.71 | 1,199,617 | -0.31(-1.71%) |
Jun 09, 2011 | 17.99 | 18.05 | 17.92 | 18.02 | 881,800 | +0.07(+0.40%) |
Jun 08, 2011 | 17.93 | 18.02 | 17.87 | 17.95 | 1,102,862 | -0.14(-0.77%) |
Jun 07, 2011 | 18.15 | 18.33 | 18.05 | 18.09 | 1,328,681 | +0.02(+0.13%) |
Jun 06, 2011 | 18.15 | 18.25 | 18.02 | 18.06 | 1,785,303 | -0.11(-0.61%) |
Jun 03, 2011 | 18.14 | 18.26 | 17.97 | 18.17 | 1,570,966 | -0.15(-0.81%) |
May 24, 2011 | 18.29 | 18.38 | 18.16 | 18.32 | 1,375,747 | +0.12(+0.69%) |
May 23, 2011 | 18.26 | 18.39 | 18.18 | 18.20 | 1,499,019 | -0.25(-1.35%) |
May 20, 2011 | 18.52 | 18.59 | 18.41 | 18.45 | 1,267,719 | -0.18(-0.98%) |
May 19, 2011 | 18.65 | 18.70 | 18.48 | 18.63 | 1,647,773 | -0.03(-0.15%) |
May 18, 2011 | 18.61 | 18.66 | 18.49 | 18.66 | 980,081 | +0.03(+0.15%) |
May 17, 2011 | 18.47 | 18.63 | 18.42 | 18.63 | 1,183,529 | +0.13(+0.73%) |
May 16, 2011 | 18.53 | 18.63 | 18.38 | 18.49 | 951,499 | -0.06(-0.33%) |
May 13, 2011 | 18.68 | 18.75 | 18.42 | 18.56 | 993,206 | -0.15(-0.79%) |
May 12, 2011 | 18.63 | 18.73 | 18.48 | 18.70 | 1,589,679 | +0.02(+0.13%) |
May 11, 2011 | 18.90 | 18.96 | 18.60 | 18.68 | 1,118,004 | -0.22(-1.18%) |
May 10, 2011 | 18.84 | 18.91 | 18.75 | 18.90 | 793,998 | +0.13(+0.69%) |
May 09, 2011 | 18.80 | 18.84 | 18.64 | 18.78 | 1,645,315 | +0.03(+0.15%) |
May 06, 2011 | 18.86 | 18.99 | 18.66 | 18.75 | 1,379,737 | +0.05(+0.25%) |
May 05, 2011 | 18.76 | 18.88 | 18.63 | 18.70 | 1,442,508 | -0.26(-1.36%) |
May 04, 2011 | 18.90 | 18.99 | 18.70 | 18.96 | 1,515,783 | -0.02(-0.13%) |
May 03, 2011 | 19.11 | 19.16 | 18.79 | 18.98 | 1,277,960 | -0.22(-1.17%) |