Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.72 | 17.20 | 16.63 | 16.89 | 243,259 | -0.12(-0.68%) |
Jul 28, 2011 | 17.42 | 17.63 | 16.89 | 17.00 | 411,877 | -0.50(-2.86%) |
Jul 27, 2011 | 16.99 | 17.89 | 16.47 | 17.50 | 692,777 | +1.45(+9.05%) |
Jul 26, 2011 | 16.31 | 16.34 | 15.93 | 16.05 | 112,278 | -0.31(-1.88%) |
Jul 25, 2011 | 16.42 | 16.61 | 16.27 | 16.36 | 129,904 | -0.27(-1.62%) |
Jul 22, 2011 | 16.68 | 16.71 | 16.59 | 16.63 | 156,262 | -0.31(-1.82%) |
Jul 21, 2011 | 16.73 | 17.04 | 16.60 | 16.94 | 185,491 | +0.32(+1.91%) |
Jul 20, 2011 | 17.13 | 17.13 | 16.48 | 16.62 | 331,378 | -0.47(-2.76%) |
Jul 19, 2011 | 17.26 | 17.37 | 16.96 | 17.09 | 158,602 | +0.21(+1.25%) |
Jul 18, 2011 | 17.23 | 17.45 | 16.68 | 16.88 | 131,462 | -0.50(-2.88%) |
Jul 15, 2011 | 18.09 | 18.20 | 17.25 | 17.38 | 190,144 | -0.62(-3.42%) |
Jul 14, 2011 | 18.74 | 19.01 | 17.97 | 17.99 | 171,690 | -0.73(-3.91%) |
Jul 13, 2011 | 19.42 | 19.52 | 18.58 | 18.73 | 124,773 | -0.48(-2.51%) |
Jul 12, 2011 | 19.22 | 19.71 | 19.11 | 19.21 | 87,748 | -0.19(-0.99%) |
Jul 11, 2011 | 19.56 | 19.66 | 19.30 | 19.40 | 119,648 | -0.62(-3.08%) |
Jul 08, 2011 | 19.67 | 20.06 | 19.63 | 20.02 | 69,219 | +0.00(+0.00%) |
Jul 07, 2011 | 19.79 | 20.10 | 19.47 | 20.02 | 112,243 | +0.56(+2.87%) |
Jul 06, 2011 | 19.21 | 19.52 | 19.20 | 19.46 | 60,627 | +0.12(+0.60%) |
Jul 05, 2011 | 19.88 | 19.96 | 19.16 | 19.34 | 189,102 | -0.59(-2.95%) |
Jul 01, 2011 | 19.95 | 20.31 | 19.68 | 19.93 | 125,159 | +0.05(+0.24%) |
Jun 30, 2011 | 19.87 | 20.29 | 19.63 | 19.88 | 139,426 | +0.05(+0.24%) |
Jun 29, 2011 | 20.74 | 20.82 | 19.79 | 19.83 | 85,849 | -0.78(-3.78%) |
Jun 28, 2011 | 19.65 | 20.63 | 19.56 | 20.61 | 82,243 | +0.99(+5.05%) |
Jun 27, 2011 | 19.65 | 19.90 | 19.34 | 19.62 | 67,153 | +0.04(+0.20%) |
Jun 24, 2011 | 19.65 | 19.89 | 19.40 | 19.58 | 251,532 | -0.09(-0.44%) |
Jun 23, 2011 | 19.52 | 19.88 | 19.19 | 19.67 | 123,503 | -0.28(-1.40%) |
Jun 22, 2011 | 20.32 | 20.88 | 19.91 | 19.95 | 84,639 | -0.41(-2.03%) |
Jun 21, 2011 | 19.32 | 20.38 | 19.25 | 20.36 | 88,354 | +1.15(+6.01%) |
Jun 20, 2011 | 19.18 | 19.25 | 19.13 | 19.21 | 69,482 | +0.15(+0.81%) |
Jun 17, 2011 | 19.42 | 19.52 | 19.01 | 19.05 | 78,035 | -0.16(-0.85%) |
Jun 16, 2011 | 19.23 | 19.48 | 18.88 | 19.22 | 76,841 | -0.05(-0.25%) |
Jun 15, 2011 | 19.31 | 19.49 | 19.17 | 19.27 | 65,175 | -0.38(-1.91%) |
Jun 14, 2011 | 19.31 | 19.73 | 19.22 | 19.64 | 78,001 | +0.67(+3.55%) |
Jun 13, 2011 | 19.14 | 19.27 | 18.71 | 18.97 | 76,577 | -0.03(-0.15%) |
Jun 10, 2011 | 19.67 | 19.78 | 18.91 | 19.00 | 96,279 | -0.89(-4.50%) |
Jun 09, 2011 | 19.28 | 20.19 | 19.15 | 19.89 | 109,405 | +0.65(+3.40%) |
Jun 08, 2011 | 19.86 | 19.86 | 19.19 | 19.24 | 140,251 | -0.67(-3.38%) |
Jun 07, 2011 | 20.27 | 20.37 | 19.89 | 19.91 | 94,374 | -0.25(-1.24%) |
Jun 06, 2011 | 20.78 | 21.07 | 20.04 | 20.16 | 116,976 | -0.64(-3.10%) |
Jun 03, 2011 | 21.10 | 21.22 | 20.79 | 20.80 | 144,162 | -0.07(-0.32%) |
May 24, 2011 | 21.39 | 21.64 | 20.84 | 20.87 | 52,252 | -0.47(-2.21%) |
May 23, 2011 | 21.39 | 21.65 | 21.18 | 21.34 | 62,594 | -0.58(-2.63%) |
May 20, 2011 | 21.74 | 22.12 | 21.57 | 21.92 | 97,984 | +0.10(+0.44%) |
May 19, 2011 | 22.51 | 22.60 | 21.59 | 21.82 | 234,028 | -0.43(-1.95%) |
May 18, 2011 | 22.15 | 22.95 | 21.91 | 22.26 | 167,411 | +1.23(+5.86%) |
May 17, 2011 | 20.95 | 21.39 | 20.58 | 21.03 | 199,570 | -0.13(-0.64%) |
May 16, 2011 | 21.88 | 22.04 | 21.16 | 21.16 | 115,750 | -0.99(-4.47%) |
May 13, 2011 | 22.80 | 22.82 | 21.81 | 22.15 | 189,392 | -0.55(-2.42%) |
May 12, 2011 | 22.71 | 23.23 | 22.38 | 22.70 | 114,455 | -0.25(-1.09%) |
May 11, 2011 | 23.23 | 23.31 | 22.70 | 22.95 | 162,817 | -0.29(-1.24%) |
May 10, 2011 | 22.57 | 23.31 | 22.52 | 23.24 | 168,414 | +0.97(+4.36%) |
May 09, 2011 | 21.68 | 22.34 | 21.45 | 22.27 | 67,146 | +0.47(+2.16%) |
May 06, 2011 | 22.04 | 22.27 | 21.68 | 21.80 | 93,487 | +0.10(+0.44%) |
May 05, 2011 | 21.97 | 22.77 | 21.46 | 21.70 | 146,376 | -0.48(-2.17%) |
May 04, 2011 | 22.79 | 22.89 | 21.95 | 22.18 | 138,061 | -0.50(-2.21%) |
May 03, 2011 | 23.43 | 23.81 | 22.25 | 22.68 | 114,156 | -0.75(-3.20%) |