Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.24 | 19.18 | 18.21 | 18.80 | 247,019 | +0.11(+0.59%) |
Jul 28, 2011 | 18.66 | 18.88 | 18.20 | 18.69 | 385,414 | +0.60(+3.34%) |
Jul 27, 2011 | 18.98 | 19.49 | 18.00 | 18.08 | 327,611 | -0.99(-5.18%) |
Jul 26, 2011 | 19.41 | 19.41 | 19.04 | 19.07 | 184,675 | -0.41(-2.09%) |
Jul 25, 2011 | 19.64 | 19.89 | 19.38 | 19.48 | 169,912 | -0.28(-1.43%) |
Jul 22, 2011 | 19.89 | 20.11 | 19.73 | 19.76 | 100,683 | -0.33(-1.64%) |
Jul 21, 2011 | 19.93 | 20.25 | 19.71 | 20.09 | 156,046 | +0.29(+1.47%) |
Jul 20, 2011 | 19.80 | 19.98 | 19.71 | 19.80 | 81,556 | +0.04(+0.20%) |
Jul 19, 2011 | 19.38 | 19.83 | 19.22 | 19.76 | 266,443 | +0.49(+2.56%) |
Jul 18, 2011 | 19.83 | 19.83 | 18.98 | 19.27 | 241,116 | -0.69(-3.46%) |
Jul 15, 2011 | 20.00 | 20.13 | 19.64 | 19.96 | 136,732 | +0.09(+0.47%) |
Jul 14, 2011 | 20.70 | 20.82 | 19.68 | 19.86 | 220,358 | -0.82(-3.94%) |
Jul 13, 2011 | 20.13 | 20.70 | 19.92 | 20.68 | 280,245 | +0.71(+3.57%) |
Jul 12, 2011 | 20.29 | 20.52 | 19.94 | 19.96 | 264,157 | -0.43(-2.11%) |
Jul 11, 2011 | 20.43 | 20.65 | 20.28 | 20.40 | 241,903 | -0.18(-0.88%) |
Jul 08, 2011 | 20.83 | 20.83 | 20.43 | 20.58 | 306,710 | -0.42(-2.02%) |
Jul 07, 2011 | 20.70 | 21.24 | 20.62 | 21.00 | 355,925 | +0.42(+2.06%) |
Jul 06, 2011 | 20.25 | 20.60 | 20.07 | 20.58 | 500,108 | +0.35(+1.75%) |
Jul 05, 2011 | 20.11 | 20.39 | 20.07 | 20.22 | 413,927 | +0.02(+0.12%) |
Jul 01, 2011 | 19.38 | 20.23 | 19.34 | 20.20 | 377,712 | +0.79(+4.08%) |
Jun 30, 2011 | 19.04 | 19.52 | 18.83 | 19.41 | 257,872 | +0.37(+1.94%) |
Jun 29, 2011 | 18.84 | 19.13 | 18.59 | 19.04 | 176,395 | +0.24(+1.25%) |
Jun 28, 2011 | 18.48 | 18.80 | 18.23 | 18.80 | 405,929 | +0.45(+2.48%) |
Jun 27, 2011 | 18.15 | 18.54 | 17.96 | 18.35 | 204,851 | +0.16(+0.86%) |
Jun 24, 2011 | 18.06 | 18.39 | 17.89 | 18.19 | 2,313,266 | +0.16(+0.87%) |
Jun 23, 2011 | 17.45 | 18.21 | 17.30 | 18.04 | 302,990 | +0.38(+2.18%) |
Jun 22, 2011 | 17.33 | 17.80 | 17.31 | 17.65 | 244,827 | +0.17(+0.99%) |
Jun 21, 2011 | 17.09 | 17.57 | 17.08 | 17.48 | 336,485 | +0.54(+3.19%) |
Jun 20, 2011 | 16.85 | 16.94 | 16.32 | 16.94 | 225,005 | +0.45(+2.71%) |
Jun 17, 2011 | 16.48 | 16.72 | 16.33 | 16.49 | 305,693 | +0.08(+0.48%) |
Jun 16, 2011 | 16.11 | 16.43 | 16.00 | 16.41 | 294,664 | +0.34(+2.10%) |
Jun 15, 2011 | 16.24 | 16.43 | 16.02 | 16.08 | 206,572 | -0.40(-2.43%) |
Jun 14, 2011 | 16.05 | 16.48 | 16.05 | 16.48 | 364,066 | +0.60(+3.75%) |
Jun 13, 2011 | 15.85 | 16.11 | 15.72 | 15.88 | 284,556 | +0.12(+0.75%) |
Jun 10, 2011 | 15.65 | 15.89 | 15.52 | 15.76 | 247,802 | -0.01(-0.05%) |
Jun 09, 2011 | 15.64 | 15.86 | 15.48 | 15.77 | 185,744 | +0.24(+1.57%) |
Jun 08, 2011 | 15.52 | 15.74 | 15.37 | 15.53 | 365,332 | -0.06(-0.40%) |
Jun 07, 2011 | 15.54 | 15.76 | 15.42 | 15.59 | 221,033 | +0.12(+0.76%) |
Jun 06, 2011 | 15.48 | 15.61 | 15.25 | 15.47 | 471,781 | -0.08(-0.50%) |
Jun 03, 2011 | 15.49 | 15.76 | 15.49 | 15.55 | 363,956 | -0.88(-5.35%) |
May 24, 2011 | 16.44 | 16.46 | 16.26 | 16.43 | 270,072 | +0.04(+0.24%) |
May 23, 2011 | 16.47 | 16.48 | 16.20 | 16.39 | 315,721 | -0.35(-2.11%) |
May 20, 2011 | 16.84 | 16.87 | 16.62 | 16.74 | 171,268 | -0.04(-0.26%) |
May 19, 2011 | 16.62 | 16.94 | 16.51 | 16.78 | 203,985 | +0.24(+1.45%) |
May 18, 2011 | 16.45 | 16.58 | 16.21 | 16.55 | 125,896 | +0.20(+1.20%) |
May 17, 2011 | 16.44 | 16.61 | 16.09 | 16.35 | 278,843 | -0.15(-0.90%) |
May 16, 2011 | 16.67 | 17.09 | 16.50 | 16.50 | 317,966 | -0.38(-2.28%) |
May 13, 2011 | 17.40 | 17.45 | 16.77 | 16.88 | 180,578 | -0.47(-2.71%) |
May 12, 2011 | 17.13 | 17.56 | 16.87 | 17.35 | 199,588 | +0.16(+0.96%) |
May 11, 2011 | 17.71 | 17.72 | 17.02 | 17.19 | 356,162 | -0.31(-1.75%) |
May 10, 2011 | 17.72 | 17.96 | 17.42 | 17.49 | 203,507 | -0.08(-0.45%) |
May 09, 2011 | 16.97 | 17.57 | 16.86 | 17.57 | 272,535 | +0.60(+3.56%) |
May 06, 2011 | 16.94 | 17.25 | 16.85 | 16.97 | 290,831 | -0.09(-0.51%) |
May 05, 2011 | 17.02 | 17.41 | 16.94 | 17.06 | 222,869 | -0.20(-1.14%) |
May 04, 2011 | 17.85 | 17.85 | 16.91 | 17.25 | 438,549 | -0.65(-3.64%) |
May 03, 2011 | 18.11 | 18.16 | 17.69 | 17.90 | 387,907 | -0.18(-1.00%) |