Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.28 | 16.36 | 16.20 | 16.20 | 65,374 | -0.17(-1.04%) |
Jul 28, 2011 | 16.26 | 16.55 | 16.18 | 16.37 | 69,675 | +0.10(+0.61%) |
Jul 27, 2011 | 16.35 | 16.43 | 16.15 | 16.27 | 77,519 | -0.07(-0.43%) |
Jul 26, 2011 | 16.61 | 16.66 | 16.34 | 16.34 | 59,041 | -0.23(-1.39%) |
Jul 25, 2011 | 16.75 | 16.75 | 16.36 | 16.57 | 45,307 | -0.07(-0.42%) |
Jul 22, 2011 | 16.45 | 16.72 | 16.56 | 16.64 | 209,791 | +0.22(+1.34%) |
Jul 21, 2011 | 16.48 | 16.49 | 16.32 | 16.42 | 48,723 | +0.11(+0.67%) |
Jul 20, 2011 | 16.35 | 16.44 | 16.26 | 16.31 | 109,169 | -0.08(-0.49%) |
Jul 19, 2011 | 16.50 | 16.77 | 16.33 | 16.39 | 187,717 | -0.03(-0.18%) |
Jul 18, 2011 | 16.00 | 16.42 | 15.85 | 16.42 | 84,894 | +0.42(+2.63%) |
Jul 15, 2011 | 16.03 | 16.22 | 15.94 | 16.00 | 52,684 | -0.08(-0.50%) |
Jul 14, 2011 | 16.19 | 16.22 | 16.00 | 16.08 | 65,271 | -0.02(-0.12%) |
Jul 13, 2011 | 16.02 | 16.10 | 16.00 | 16.10 | 74,493 | +0.00(+0.00%) |
Jul 12, 2011 | 16.05 | 16.15 | 16.01 | 16.10 | 58,721 | +0.06(+0.37%) |
Jul 11, 2011 | 16.25 | 16.27 | 16.02 | 16.04 | 66,194 | -0.18(-1.11%) |
Jul 08, 2011 | 16.25 | 16.34 | 16.20 | 16.22 | 60,063 | -0.03(-0.18%) |
Jul 07, 2011 | 16.25 | 16.25 | 16.16 | 16.25 | 173,141 | +0.00(+0.00%) |
Jul 06, 2011 | 16.06 | 16.25 | 15.99 | 16.25 | 174,577 | +0.19(+1.18%) |
Jul 05, 2011 | 16.37 | 16.37 | 16.00 | 16.06 | 150,832 | -0.26(-1.59%) |
Jul 04, 2011 | 16.14 | 16.36 | 16.06 | 16.32 | 54,709 | +0.25(+1.56%) |
Jun 30, 2011 | 16.00 | 16.24 | 15.80 | 16.07 | 256,203 | +0.17(+1.07%) |
Jun 29, 2011 | 15.99 | 16.05 | 15.83 | 15.90 | 121,028 | +0.09(+0.57%) |
Jun 28, 2011 | 15.63 | 15.86 | 15.50 | 15.81 | 336,489 | +0.26(+1.67%) |
Jun 27, 2011 | 15.83 | 15.95 | 15.55 | 15.55 | 119,107 | -0.30(-1.89%) |
Jun 24, 2011 | 15.83 | 16.00 | 15.83 | 15.85 | 132,174 | +0.00(+0.00%) |
Jun 23, 2011 | 15.95 | 15.99 | 15.76 | 15.85 | 138,038 | -0.10(-0.63%) |
Jun 22, 2011 | 15.99 | 16.02 | 15.95 | 15.95 | 205,142 | -0.01(-0.06%) |
Jun 21, 2011 | 16.19 | 16.20 | 15.93 | 15.96 | 199,938 | -0.13(-0.81%) |
Jun 20, 2011 | 16.19 | 16.18 | 16.03 | 16.09 | 69,853 | +0.01(+0.06%) |
Jun 17, 2011 | 16.20 | 16.37 | 16.08 | 16.08 | 323,514 | -0.07(-0.43%) |
Jun 16, 2011 | 16.23 | 16.29 | 15.97 | 16.15 | 114,861 | -0.04(-0.25%) |
Jun 15, 2011 | 16.47 | 16.47 | 15.94 | 16.19 | 132,640 | -0.28(-1.70%) |
Jun 14, 2011 | 16.19 | 16.58 | 16.11 | 16.47 | 125,784 | +0.37(+2.30%) |
Jun 13, 2011 | 16.87 | 16.87 | 16.10 | 16.10 | 103,741 | -0.30(-1.83%) |
Jun 10, 2011 | 16.88 | 16.91 | 16.40 | 16.40 | 105,638 | -0.47(-2.79%) |
Jun 09, 2011 | 16.82 | 16.89 | 16.65 | 16.87 | 80,612 | +0.13(+0.78%) |
Jun 08, 2011 | 16.99 | 17.00 | 16.63 | 16.74 | 115,499 | -0.25(-1.47%) |
Jun 07, 2011 | 16.89 | 16.99 | 16.73 | 16.99 | 120,162 | +0.16(+0.95%) |
Jun 06, 2011 | 16.99 | 17.09 | 16.71 | 16.83 | 93,002 | -0.09(-0.53%) |
Jun 03, 2011 | 16.95 | 16.99 | 16.76 | 16.92 | 50,557 | +0.24(+1.44%) |
May 24, 2011 | 16.67 | 16.85 | 16.65 | 16.68 | 85,968 | +0.03(+0.18%) |
May 20, 2011 | 16.65 | 16.70 | 16.52 | 16.65 | 68,326 | +0.19(+1.15%) |
May 19, 2011 | 16.17 | 16.69 | 16.17 | 16.46 | 80,892 | +0.29(+1.79%) |
May 18, 2011 | 16.06 | 16.20 | 16.06 | 16.17 | 58,313 | +0.13(+0.81%) |
May 17, 2011 | 16.03 | 16.09 | 15.94 | 16.04 | 92,806 | +0.09(+0.56%) |
May 16, 2011 | 16.13 | 16.13 | 15.94 | 15.95 | 109,378 | -0.13(-0.81%) |
May 13, 2011 | 16.09 | 16.10 | 15.98 | 16.08 | 46,101 | +0.09(+0.56%) |
May 12, 2011 | 16.05 | 16.14 | 15.95 | 15.99 | 113,972 | -0.07(-0.44%) |
May 11, 2011 | 16.35 | 16.40 | 16.03 | 16.06 | 63,897 | -0.23(-1.41%) |
May 10, 2011 | 16.44 | 16.83 | 16.26 | 16.29 | 133,288 | -0.15(-0.91%) |
May 09, 2011 | 16.04 | 16.47 | 15.97 | 16.44 | 90,170 | +0.44(+2.75%) |
May 06, 2011 | 16.08 | 16.09 | 15.95 | 16.00 | 48,290 | -0.07(-0.44%) |
May 05, 2011 | 15.86 | 16.07 | 15.83 | 16.07 | 85,239 | +0.20(+1.26%) |
May 04, 2011 | 16.00 | 16.00 | 15.79 | 15.87 | 78,560 | -0.12(-0.75%) |
May 03, 2011 | 16.03 | 16.09 | 15.99 | 15.99 | 94,855 | -0.04(-0.25%) |