Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.36 | 16.65 | 16.36 | 16.62 | 5,217 | -0.03(-0.18%) |
Jul 28, 2011 | 16.06 | 16.70 | 16.06 | 16.65 | 16,495 | +0.60(+3.74%) |
Jul 27, 2011 | 16.50 | 16.73 | 16.00 | 16.05 | 20,721 | -0.54(-3.25%) |
Jul 26, 2011 | 16.52 | 16.88 | 16.52 | 16.59 | 10,776 | -0.40(-2.35%) |
Jul 25, 2011 | 16.98 | 17.28 | 16.94 | 16.99 | 8,375 | -0.25(-1.45%) |
Jul 22, 2011 | 17.63 | 17.64 | 17.02 | 17.24 | 16,748 | -0.51(-2.87%) |
Jul 21, 2011 | 17.45 | 17.76 | 17.30 | 17.75 | 4,784 | +0.42(+2.42%) |
Jul 20, 2011 | 17.31 | 17.59 | 17.16 | 17.33 | 7,068 | -0.27(-1.53%) |
Jul 19, 2011 | 17.56 | 17.75 | 17.17 | 17.60 | 19,931 | +0.33(+1.91%) |
Jul 18, 2011 | 17.74 | 17.82 | 17.19 | 17.27 | 10,929 | -0.47(-2.65%) |
Jul 15, 2011 | 17.02 | 18.04 | 16.87 | 17.74 | 20,355 | +0.79(+4.66%) |
Jul 14, 2011 | 17.43 | 17.44 | 16.95 | 16.95 | 5,303 | -0.44(-2.53%) |
Jul 13, 2011 | 17.19 | 17.52 | 16.90 | 17.39 | 7,345 | +0.28(+1.64%) |
Jul 12, 2011 | 17.34 | 17.88 | 17.11 | 17.11 | 23,723 | -0.27(-1.55%) |
Jul 11, 2011 | 17.69 | 17.80 | 17.38 | 17.38 | 18,789 | -0.58(-3.23%) |
Jul 08, 2011 | 17.81 | 18.27 | 17.79 | 17.96 | 7,117 | -0.29(-1.59%) |
Jul 07, 2011 | 18.00 | 18.40 | 17.40 | 18.25 | 64,426 | +0.50(+2.82%) |
Jul 06, 2011 | 17.61 | 17.77 | 17.11 | 17.75 | 24,696 | +0.02(+0.11%) |
Jul 05, 2011 | 17.77 | 17.77 | 17.18 | 17.73 | 9,583 | -0.04(-0.23%) |
Jul 01, 2011 | 17.34 | 17.94 | 17.10 | 17.77 | 22,243 | +0.45(+2.60%) |
Jun 30, 2011 | 17.20 | 17.38 | 17.00 | 17.32 | 51,401 | +0.25(+1.46%) |
Jun 29, 2011 | 17.74 | 17.74 | 17.00 | 17.07 | 13,560 | -0.54(-3.07%) |
Jun 28, 2011 | 17.88 | 18.01 | 17.41 | 17.61 | 30,103 | -0.24(-1.34%) |
Jun 27, 2011 | 17.59 | 17.87 | 17.38 | 17.85 | 19,279 | +0.45(+2.59%) |
Jun 24, 2011 | 17.61 | 18.21 | 17.40 | 17.40 | 101,171 | -0.10(-0.57%) |
Jun 23, 2011 | 16.94 | 17.72 | 16.65 | 17.50 | 7,389 | +0.20(+1.16%) |
Jun 22, 2011 | 18.18 | 18.63 | 17.30 | 17.30 | 8,375 | -0.99(-5.41%) |
Jun 21, 2011 | 17.17 | 18.33 | 17.17 | 18.29 | 30,863 | +0.52(+2.93%) |
Jun 20, 2011 | 17.86 | 18.14 | 17.16 | 17.77 | 14,588 | +0.29(+1.66%) |
Jun 17, 2011 | 17.95 | 18.35 | 17.48 | 17.48 | 30,911 | -0.30(-1.69%) |
Jun 16, 2011 | 16.84 | 18.08 | 16.84 | 17.78 | 25,149 | +1.06(+6.34%) |
Jun 15, 2011 | 16.79 | 16.90 | 16.58 | 16.72 | 22,054 | -0.22(-1.30%) |
Jun 14, 2011 | 16.89 | 17.18 | 16.62 | 16.94 | 52,254 | +0.29(+1.74%) |
Jun 13, 2011 | 15.83 | 16.78 | 15.73 | 16.65 | 36,588 | +0.69(+4.32%) |
Jun 10, 2011 | 18.03 | 18.07 | 15.82 | 15.96 | 37,430 | -2.14(-11.82%) |
Jun 09, 2011 | 18.21 | 18.25 | 18.01 | 18.10 | 6,060 | +0.03(+0.17%) |
Jun 08, 2011 | 18.02 | 18.34 | 18.02 | 18.07 | 9,791 | -0.06(-0.33%) |
Jun 07, 2011 | 18.45 | 18.45 | 18.11 | 18.13 | 7,899 | -0.10(-0.55%) |
Jun 06, 2011 | 18.92 | 19.14 | 18.22 | 18.23 | 27,410 | -0.74(-3.88%) |
Jun 03, 2011 | 18.91 | 22.40 | 18.91 | 18.97 | 17,025 | -0.44(-2.26%) |
May 24, 2011 | 19.22 | 19.40 | 19.22 | 19.40 | 29,130 | +0.35(+1.83%) |
May 23, 2011 | 19.11 | 19.27 | 19.06 | 19.06 | 7,004 | -0.45(-2.30%) |
May 20, 2011 | 19.83 | 20.00 | 19.50 | 19.50 | 17,099 | -0.47(-2.34%) |
May 19, 2011 | 20.06 | 20.10 | 19.91 | 19.97 | 9,065 | +0.05(+0.25%) |
May 18, 2011 | 19.80 | 19.93 | 19.73 | 19.92 | 8,161 | +0.24(+1.21%) |
May 17, 2011 | 19.62 | 20.14 | 19.53 | 19.68 | 36,301 | -0.11(-0.55%) |
May 16, 2011 | 19.90 | 20.03 | 19.72 | 19.79 | 24,147 | -0.22(-1.09%) |
May 13, 2011 | 20.58 | 20.60 | 19.95 | 20.01 | 6,031 | -0.65(-3.13%) |
May 12, 2011 | 20.03 | 20.71 | 19.85 | 20.66 | 6,998 | +0.59(+2.93%) |
May 11, 2011 | 20.63 | 20.89 | 20.06 | 20.07 | 8,253 | -0.74(-3.54%) |
May 10, 2011 | 20.23 | 20.84 | 20.19 | 20.81 | 21,136 | +0.61(+3.01%) |
May 09, 2011 | 19.91 | 20.24 | 19.90 | 20.20 | 4,527 | +0.36(+1.81%) |
May 06, 2011 | 19.63 | 20.09 | 19.63 | 19.84 | 9,647 | +0.44(+2.26%) |
May 05, 2011 | 19.50 | 19.60 | 19.40 | 19.40 | 12,922 | +0.00(+0.00%) |
May 04, 2011 | 19.60 | 19.61 | 19.39 | 19.40 | 10,977 | -0.24(-1.22%) |
May 03, 2011 | 19.76 | 19.80 | 19.60 | 19.64 | 4,136 | -0.11(-0.55%) |