Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.53 | 12.83 | 12.04 | 12.69 | 568,465 | +0.11(+0.87%) |
Jul 28, 2011 | 13.49 | 13.51 | 12.40 | 12.58 | 495,974 | -0.96(-7.09%) |
Jul 27, 2011 | 15.00 | 15.27 | 13.35 | 13.54 | 1,009,083 | -3.57(-20.86%) |
Jul 26, 2011 | 17.77 | 18.05 | 16.91 | 17.11 | 705,717 | -0.64(-3.61%) |
Jul 25, 2011 | 17.14 | 18.00 | 16.95 | 17.75 | 770,042 | +0.38(+2.19%) |
Jul 22, 2011 | 17.32 | 17.44 | 17.24 | 17.37 | 261,374 | +0.16(+0.93%) |
Jul 21, 2011 | 17.28 | 17.36 | 16.62 | 17.21 | 154,116 | +0.02(+0.12%) |
Jul 20, 2011 | 17.38 | 17.45 | 16.72 | 17.19 | 275,322 | -0.02(-0.12%) |
Jul 19, 2011 | 16.70 | 17.68 | 16.70 | 17.21 | 418,414 | +0.93(+5.71%) |
Jul 18, 2011 | 16.52 | 16.52 | 16.09 | 16.28 | 133,042 | -0.31(-1.87%) |
Jul 15, 2011 | 16.61 | 16.96 | 16.32 | 16.59 | 206,034 | +0.23(+1.41%) |
Jul 14, 2011 | 16.65 | 16.65 | 16.04 | 16.36 | 191,546 | -0.27(-1.62%) |
Jul 13, 2011 | 16.17 | 16.77 | 15.87 | 16.63 | 200,351 | +0.62(+3.87%) |
Jul 12, 2011 | 16.88 | 16.88 | 15.99 | 16.01 | 257,160 | -0.94(-5.55%) |
Jul 11, 2011 | 17.33 | 17.47 | 16.57 | 16.95 | 170,885 | -0.66(-3.75%) |
Jul 08, 2011 | 17.34 | 17.66 | 17.22 | 17.61 | 185,149 | -0.09(-0.51%) |
Jul 07, 2011 | 17.66 | 17.84 | 17.54 | 17.70 | 300,047 | +0.27(+1.55%) |
Jul 06, 2011 | 17.48 | 17.52 | 17.14 | 17.43 | 231,219 | -0.12(-0.68%) |
Jul 05, 2011 | 17.73 | 17.89 | 17.38 | 17.55 | 113,590 | -0.19(-1.07%) |
Jul 01, 2011 | 17.40 | 17.83 | 17.15 | 17.74 | 174,708 | +0.34(+1.95%) |
Jun 30, 2011 | 17.23 | 17.78 | 17.17 | 17.40 | 269,105 | +0.20(+1.16%) |
Jun 29, 2011 | 17.18 | 17.33 | 16.89 | 17.20 | 173,255 | +0.12(+0.70%) |
Jun 28, 2011 | 16.76 | 17.17 | 16.64 | 17.08 | 214,078 | +0.26(+1.55%) |
Jun 27, 2011 | 16.44 | 17.03 | 16.15 | 16.82 | 206,189 | +0.34(+2.06%) |
Jun 24, 2011 | 16.65 | 16.75 | 16.21 | 16.48 | 1,508,488 | -0.24(-1.44%) |
Jun 23, 2011 | 16.24 | 17.22 | 16.15 | 16.72 | 413,909 | +0.14(+0.84%) |
Jun 22, 2011 | 16.70 | 16.95 | 16.53 | 16.58 | 196,278 | -0.16(-0.96%) |
Jun 21, 2011 | 16.38 | 16.92 | 16.31 | 16.74 | 382,012 | +0.39(+2.39%) |
Jun 20, 2011 | 16.25 | 16.37 | 16.19 | 16.35 | 203,182 | -0.06(-0.37%) |
Jun 17, 2011 | 17.75 | 17.75 | 16.34 | 16.41 | 301,741 | -1.07(-6.12%) |
Jun 16, 2011 | 17.87 | 18.00 | 17.24 | 17.48 | 325,134 | -0.42(-2.35%) |
Jun 15, 2011 | 17.93 | 18.05 | 17.75 | 17.90 | 422,724 | -0.39(-2.13%) |
Jun 14, 2011 | 18.35 | 18.51 | 18.06 | 18.29 | 368,098 | +0.17(+0.94%) |
Jun 13, 2011 | 18.18 | 18.49 | 17.68 | 18.12 | 396,778 | -0.05(-0.28%) |
Jun 10, 2011 | 17.83 | 18.22 | 17.72 | 18.17 | 210,845 | +0.22(+1.23%) |
Jun 09, 2011 | 17.58 | 18.65 | 17.35 | 17.95 | 262,908 | +0.48(+2.75%) |
Jun 08, 2011 | 18.31 | 18.40 | 17.30 | 17.47 | 241,026 | -0.87(-4.74%) |
Jun 07, 2011 | 18.69 | 18.93 | 18.29 | 18.34 | 146,805 | -0.23(-1.24%) |
Jun 06, 2011 | 18.81 | 18.99 | 18.27 | 18.57 | 200,042 | -0.37(-1.95%) |
Jun 03, 2011 | 18.80 | 19.29 | 18.61 | 18.94 | 200,973 | -0.95(-4.78%) |
May 24, 2011 | 19.82 | 20.14 | 19.63 | 19.89 | 225,783 | +0.13(+0.66%) |
May 23, 2011 | 19.45 | 19.95 | 19.32 | 19.76 | 149,475 | -0.37(-1.84%) |
May 20, 2011 | 19.95 | 20.27 | 19.89 | 20.13 | 174,956 | +0.02(+0.10%) |
May 19, 2011 | 20.03 | 20.20 | 19.59 | 20.11 | 159,903 | +0.02(+0.10%) |
May 18, 2011 | 20.25 | 20.30 | 19.86 | 20.09 | 180,333 | +0.03(+0.15%) |
May 17, 2011 | 19.50 | 20.13 | 19.10 | 20.06 | 350,698 | +0.42(+2.14%) |
May 16, 2011 | 20.43 | 20.62 | 19.11 | 19.64 | 407,375 | -1.09(-5.26%) |
May 13, 2011 | 20.80 | 21.27 | 20.50 | 20.73 | 278,622 | -0.06(-0.29%) |
May 12, 2011 | 20.50 | 20.99 | 20.31 | 20.79 | 334,889 | +0.22(+1.07%) |
May 11, 2011 | 20.25 | 20.74 | 20.08 | 20.57 | 399,926 | +0.13(+0.64%) |
May 10, 2011 | 20.40 | 20.48 | 20.02 | 20.44 | 338,994 | +0.18(+0.89%) |
May 09, 2011 | 19.80 | 20.28 | 18.99 | 20.26 | 896,452 | -0.58(-2.78%) |
May 06, 2011 | 21.19 | 21.19 | 20.61 | 20.84 | 142,263 | +0.12(+0.58%) |
May 05, 2011 | 21.06 | 21.45 | 20.42 | 20.72 | 259,504 | -0.51(-2.40%) |
May 04, 2011 | 20.59 | 21.37 | 19.74 | 21.23 | 197,620 | +0.44(+2.12%) |
May 03, 2011 | 21.55 | 21.88 | 20.51 | 20.79 | 169,651 | -0.88(-4.06%) |