Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.13 | 16.79 | 16.05 | 16.58 | 99,838 | +0.25(+1.52%) |
Jul 28, 2011 | 16.50 | 16.71 | 16.28 | 16.33 | 26,792 | -0.13(-0.78%) |
Jul 27, 2011 | 16.72 | 16.75 | 16.28 | 16.46 | 42,974 | -0.33(-1.96%) |
Jul 26, 2011 | 17.29 | 17.29 | 16.78 | 16.79 | 23,487 | -0.50(-2.88%) |
Jul 25, 2011 | 17.32 | 17.55 | 17.25 | 17.29 | 39,490 | -0.20(-1.15%) |
Jul 22, 2011 | 17.44 | 17.59 | 17.25 | 17.49 | 30,979 | +0.00(+0.00%) |
Jul 21, 2011 | 17.10 | 17.51 | 17.04 | 17.49 | 29,893 | +0.43(+2.54%) |
Jul 20, 2011 | 17.44 | 17.44 | 16.58 | 17.06 | 118,989 | -0.28(-1.62%) |
Jul 19, 2011 | 16.85 | 17.63 | 16.27 | 17.34 | 35,241 | +0.67(+3.99%) |
Jul 18, 2011 | 17.16 | 17.16 | 16.63 | 16.67 | 28,842 | -0.61(-3.53%) |
Jul 15, 2011 | 17.37 | 17.44 | 17.12 | 17.28 | 31,426 | +0.06(+0.33%) |
Jul 14, 2011 | 17.59 | 17.64 | 17.14 | 17.23 | 39,512 | -0.23(-1.33%) |
Jul 13, 2011 | 17.40 | 17.63 | 17.17 | 17.46 | 48,192 | +0.08(+0.46%) |
Jul 12, 2011 | 17.31 | 17.55 | 17.31 | 17.38 | 29,133 | +0.05(+0.28%) |
Jul 11, 2011 | 17.18 | 17.55 | 17.10 | 17.33 | 89,584 | -0.10(-0.55%) |
Jul 08, 2011 | 17.56 | 17.83 | 17.02 | 17.43 | 103,690 | -0.40(-2.25%) |
Jul 07, 2011 | 17.65 | 18.02 | 17.62 | 17.83 | 92,765 | +0.34(+1.97%) |
Jul 06, 2011 | 17.57 | 17.77 | 17.34 | 17.48 | 63,329 | -0.02(-0.09%) |
Jul 05, 2011 | 17.31 | 17.53 | 17.24 | 17.50 | 155,094 | +0.14(+0.83%) |
Jul 01, 2011 | 16.90 | 17.42 | 16.90 | 17.35 | 69,505 | +0.46(+2.71%) |
Jun 30, 2011 | 16.67 | 16.93 | 16.63 | 16.90 | 55,678 | +0.27(+1.64%) |
Jun 29, 2011 | 16.71 | 16.74 | 16.44 | 16.62 | 24,816 | +0.02(+0.10%) |
Jun 28, 2011 | 16.73 | 16.73 | 16.35 | 16.61 | 45,004 | -0.02(-0.14%) |
Jun 27, 2011 | 16.60 | 16.72 | 16.36 | 16.63 | 71,546 | +0.01(+0.05%) |
Jun 24, 2011 | 16.70 | 16.96 | 16.29 | 16.62 | 183,889 | -0.06(-0.34%) |
Jun 23, 2011 | 16.34 | 16.79 | 16.21 | 16.68 | 56,696 | +0.14(+0.87%) |
Jun 22, 2011 | 16.91 | 17.20 | 16.54 | 16.54 | 41,658 | -0.43(-2.55%) |
Jun 21, 2011 | 16.82 | 17.10 | 16.82 | 16.97 | 57,507 | +0.26(+1.54%) |
Jun 20, 2011 | 16.88 | 17.25 | 16.54 | 16.71 | 70,399 | +0.14(+0.87%) |
Jun 17, 2011 | 16.87 | 16.94 | 16.29 | 16.57 | 78,065 | -0.20(-1.20%) |
Jun 16, 2011 | 16.13 | 16.82 | 16.13 | 16.77 | 30,259 | +0.64(+3.98%) |
Jun 15, 2011 | 16.25 | 16.40 | 16.09 | 16.13 | 33,216 | -0.40(-2.43%) |
Jun 14, 2011 | 16.31 | 16.59 | 16.13 | 16.53 | 43,732 | +0.41(+2.54%) |
Jun 13, 2011 | 16.27 | 17.12 | 16.10 | 16.12 | 105,896 | -0.14(-0.84%) |
Jun 10, 2011 | 16.62 | 16.62 | 16.00 | 16.25 | 80,255 | -0.35(-2.13%) |
Jun 09, 2011 | 16.39 | 16.75 | 16.10 | 16.61 | 39,388 | +0.32(+1.97%) |
Jun 08, 2011 | 16.94 | 16.94 | 16.23 | 16.29 | 50,710 | -0.66(-3.88%) |
Jun 07, 2011 | 16.89 | 17.18 | 16.77 | 16.94 | 134,559 | +0.34(+2.03%) |
Jun 06, 2011 | 15.86 | 16.91 | 15.54 | 16.61 | 229,488 | +0.11(+0.68%) |
Jun 03, 2011 | 16.89 | 16.89 | 16.41 | 16.50 | 96,862 | +0.91(+5.82%) |
May 24, 2011 | 16.21 | 16.21 | 15.46 | 15.59 | 110,318 | -0.44(-2.75%) |
May 23, 2011 | 15.86 | 16.21 | 15.83 | 16.03 | 30,911 | -0.10(-0.60%) |
May 20, 2011 | 16.17 | 16.33 | 16.02 | 16.13 | 37,282 | -0.17(-1.06%) |
May 19, 2011 | 16.48 | 16.48 | 16.01 | 16.30 | 46,003 | -0.05(-0.32%) |
May 18, 2011 | 15.87 | 16.45 | 15.87 | 16.35 | 81,589 | +0.18(+1.14%) |
May 17, 2011 | 16.02 | 16.21 | 15.89 | 16.17 | 84,731 | -0.03(-0.20%) |
May 16, 2011 | 16.97 | 16.97 | 16.18 | 16.20 | 47,539 | -0.92(-5.39%) |
May 13, 2011 | 17.42 | 17.65 | 17.08 | 17.12 | 56,210 | -0.32(-1.84%) |
May 12, 2011 | 15.89 | 17.63 | 15.89 | 17.44 | 112,605 | +1.52(+9.52%) |
May 11, 2011 | 16.74 | 17.08 | 15.86 | 15.93 | 56,205 | -0.78(-4.66%) |
May 10, 2011 | 15.97 | 16.72 | 15.87 | 16.70 | 42,044 | +0.76(+4.78%) |
May 09, 2011 | 15.40 | 16.02 | 15.40 | 15.94 | 78,060 | +0.61(+3.98%) |
May 06, 2011 | 15.62 | 15.72 | 15.24 | 15.33 | 62,879 | -0.06(-0.42%) |
May 05, 2011 | 15.59 | 15.85 | 15.40 | 15.40 | 34,446 | -0.18(-1.18%) |
May 04, 2011 | 15.93 | 16.20 | 15.58 | 15.58 | 32,962 | -0.34(-2.12%) |
May 03, 2011 | 16.05 | 16.06 | 15.75 | 15.92 | 43,458 | -0.25(-1.54%) |