Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.89 | 16.08 | 15.66 | 15.74 | 1,418,395 | -0.28(-1.77%) |
Jul 28, 2011 | 16.13 | 16.40 | 16.01 | 16.03 | 1,162,633 | -0.09(-0.56%) |
Jul 27, 2011 | 16.45 | 16.47 | 16.07 | 16.12 | 1,179,684 | -0.37(-2.26%) |
Jul 26, 2011 | 17.08 | 17.08 | 16.48 | 16.49 | 912,712 | -0.56(-3.29%) |
Jul 25, 2011 | 16.36 | 17.29 | 16.07 | 17.05 | 1,277,666 | +0.32(+1.92%) |
Jul 22, 2011 | 16.72 | 16.75 | 16.66 | 16.73 | 870,451 | -0.19(-1.10%) |
Jul 21, 2011 | 16.83 | 16.99 | 16.78 | 16.92 | 879,008 | +0.15(+0.89%) |
Jul 20, 2011 | 16.75 | 16.83 | 16.63 | 16.77 | 545,213 | +0.07(+0.45%) |
Jul 19, 2011 | 16.66 | 16.76 | 16.55 | 16.69 | 509,564 | +0.14(+0.86%) |
Jul 18, 2011 | 16.66 | 16.75 | 16.42 | 16.55 | 521,059 | -0.16(-0.98%) |
Jul 15, 2011 | 16.75 | 16.77 | 16.55 | 16.72 | 541,221 | +0.02(+0.13%) |
Jul 14, 2011 | 17.07 | 17.16 | 16.66 | 16.69 | 751,890 | -0.29(-1.72%) |
Jul 13, 2011 | 17.19 | 17.26 | 16.95 | 16.98 | 717,421 | -0.03(-0.18%) |
Jul 12, 2011 | 17.09 | 17.19 | 16.99 | 17.01 | 617,146 | -0.14(-0.82%) |
Jul 11, 2011 | 17.21 | 17.33 | 17.10 | 17.15 | 531,073 | -0.27(-1.57%) |
Jul 08, 2011 | 17.32 | 17.48 | 17.24 | 17.43 | 540,141 | -0.11(-0.63%) |
Jul 07, 2011 | 17.46 | 17.61 | 17.38 | 17.54 | 499,912 | +0.28(+1.63%) |
Jul 06, 2011 | 17.15 | 17.35 | 17.10 | 17.26 | 925,032 | +0.01(+0.04%) |
Jul 05, 2011 | 17.33 | 17.35 | 17.13 | 17.25 | 546,189 | -0.10(-0.55%) |
Jul 01, 2011 | 16.99 | 17.37 | 16.96 | 17.35 | 982,984 | +0.31(+1.82%) |
Jun 30, 2011 | 16.99 | 17.12 | 16.92 | 17.04 | 675,137 | +0.10(+0.61%) |
Jun 29, 2011 | 16.95 | 17.02 | 16.82 | 16.93 | 680,166 | +0.07(+0.39%) |
Jun 28, 2011 | 16.68 | 16.88 | 16.68 | 16.87 | 471,687 | +0.22(+1.33%) |
Jun 27, 2011 | 16.52 | 16.70 | 16.32 | 16.64 | 915,610 | +0.13(+0.76%) |
Jun 24, 2011 | 16.78 | 16.89 | 16.48 | 16.52 | 1,619,421 | -0.22(-1.33%) |
Jun 23, 2011 | 16.47 | 16.77 | 16.37 | 16.74 | 851,026 | +0.04(+0.22%) |
Jun 22, 2011 | 16.63 | 16.90 | 16.56 | 16.70 | 779,169 | +0.04(+0.22%) |
Jun 21, 2011 | 16.44 | 16.73 | 16.43 | 16.67 | 1,531,817 | +0.36(+2.18%) |
Jun 20, 2011 | 16.33 | 16.40 | 16.27 | 16.31 | 553,229 | +0.27(+1.66%) |
Jun 17, 2011 | 16.13 | 16.21 | 15.96 | 16.04 | 943,866 | +0.05(+0.32%) |
Jun 16, 2011 | 16.08 | 16.20 | 15.79 | 15.99 | 671,567 | -0.11(-0.69%) |
Jun 15, 2011 | 16.25 | 16.41 | 16.02 | 16.10 | 601,528 | -0.28(-1.72%) |
Jun 14, 2011 | 16.21 | 16.42 | 16.20 | 16.38 | 488,391 | +0.33(+2.03%) |
Jun 13, 2011 | 16.14 | 16.23 | 15.98 | 16.06 | 503,033 | -0.05(-0.32%) |
Jun 10, 2011 | 16.23 | 16.37 | 16.03 | 16.11 | 566,319 | -0.21(-1.31%) |
Jun 09, 2011 | 16.28 | 16.39 | 16.15 | 16.33 | 487,244 | +0.09(+0.55%) |
Jun 08, 2011 | 16.34 | 16.44 | 16.19 | 16.24 | 943,011 | -0.12(-0.72%) |
Jun 07, 2011 | 16.39 | 16.54 | 16.23 | 16.36 | 1,148,750 | +0.04(+0.23%) |
Jun 06, 2011 | 16.53 | 16.60 | 16.31 | 16.32 | 864,125 | -0.30(-1.78%) |
Jun 03, 2011 | 16.79 | 16.84 | 16.58 | 16.61 | 1,053,957 | -0.44(-2.60%) |
May 24, 2011 | 17.04 | 17.20 | 16.92 | 17.06 | 737,369 | +0.01(+0.09%) |
May 23, 2011 | 16.98 | 17.15 | 16.92 | 17.04 | 954,118 | -0.17(-0.99%) |
May 20, 2011 | 17.32 | 17.32 | 17.08 | 17.21 | 982,018 | -0.13(-0.77%) |
May 19, 2011 | 17.32 | 17.42 | 17.21 | 17.35 | 993,907 | +0.11(+0.64%) |
May 18, 2011 | 17.15 | 17.27 | 17.12 | 17.24 | 1,399,467 | +0.15(+0.87%) |
May 17, 2011 | 17.09 | 17.18 | 16.95 | 17.09 | 1,098,663 | -0.11(-0.65%) |
May 16, 2011 | 17.08 | 17.27 | 17.05 | 17.20 | 958,905 | +0.01(+0.09%) |
May 13, 2011 | 17.14 | 17.21 | 16.97 | 17.18 | 988,080 | +0.09(+0.52%) |
May 12, 2011 | 16.95 | 17.14 | 16.77 | 17.10 | 1,379,125 | +0.11(+0.65%) |
May 11, 2011 | 17.18 | 17.24 | 16.85 | 16.98 | 656,367 | -0.18(-1.08%) |
May 10, 2011 | 17.18 | 17.28 | 17.10 | 17.17 | 798,202 | +0.10(+0.56%) |
May 09, 2011 | 16.98 | 17.14 | 16.97 | 17.07 | 777,819 | +0.06(+0.35%) |
May 06, 2011 | 17.15 | 17.27 | 16.96 | 17.01 | 869,573 | +0.01(+0.09%) |
May 05, 2011 | 17.06 | 17.15 | 16.88 | 17.00 | 897,614 | -0.16(-0.95%) |
May 04, 2011 | 17.30 | 17.37 | 17.08 | 17.16 | 990,786 | -0.15(-0.86%) |
May 03, 2011 | 17.41 | 17.52 | 17.17 | 17.31 | 645,138 | -0.13(-0.72%) |