Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.58 | 15.82 | 15.42 | 15.75 | 250,199 | -0.06(-0.35%) |
Jul 28, 2011 | 15.82 | 15.92 | 15.71 | 15.80 | 254,678 | +0.04(+0.23%) |
Jul 27, 2011 | 16.40 | 16.42 | 15.77 | 15.77 | 314,061 | -0.67(-4.05%) |
Jul 26, 2011 | 16.55 | 16.55 | 16.25 | 16.43 | 184,246 | -0.07(-0.45%) |
Jul 25, 2011 | 16.55 | 16.73 | 16.51 | 16.51 | 190,283 | -0.24(-1.44%) |
Jul 22, 2011 | 16.79 | 16.80 | 16.73 | 16.75 | 79,093 | +0.02(+0.11%) |
Jul 21, 2011 | 16.64 | 16.82 | 16.53 | 16.73 | 208,008 | +0.19(+1.12%) |
Jul 20, 2011 | 16.40 | 16.58 | 16.32 | 16.55 | 201,349 | +0.19(+1.13%) |
Jul 19, 2011 | 15.92 | 16.49 | 15.92 | 16.36 | 344,422 | +0.54(+3.39%) |
Jul 18, 2011 | 15.95 | 15.97 | 15.64 | 15.82 | 611,774 | -0.20(-1.27%) |
Jul 15, 2011 | 15.88 | 16.10 | 15.82 | 16.03 | 249,429 | +0.15(+0.93%) |
Jul 14, 2011 | 16.25 | 16.34 | 15.80 | 15.88 | 275,556 | -0.28(-1.72%) |
Jul 13, 2011 | 16.38 | 16.55 | 16.14 | 16.16 | 418,508 | -0.15(-0.91%) |
Jul 12, 2011 | 16.40 | 16.71 | 16.19 | 16.30 | 406,520 | -0.11(-0.68%) |
Jul 11, 2011 | 16.64 | 16.64 | 16.36 | 16.42 | 163,699 | -0.43(-2.53%) |
Jul 08, 2011 | 16.73 | 16.84 | 16.56 | 16.84 | 191,740 | -0.04(-0.22%) |
Jul 07, 2011 | 16.84 | 17.01 | 16.77 | 16.88 | 267,519 | +0.17(+1.00%) |
Jul 06, 2011 | 16.32 | 16.71 | 16.25 | 16.71 | 341,207 | +0.35(+2.15%) |
Jul 05, 2011 | 16.16 | 16.43 | 16.02 | 16.36 | 530,177 | +0.24(+1.49%) |
Jul 01, 2011 | 15.88 | 16.27 | 15.80 | 16.12 | 311,046 | +0.31(+1.99%) |
Jun 30, 2011 | 15.68 | 15.92 | 15.58 | 15.80 | 305,826 | +0.19(+1.18%) |
Jun 29, 2011 | 15.56 | 15.69 | 15.43 | 15.62 | 118,926 | +0.15(+0.96%) |
Jun 28, 2011 | 15.27 | 15.55 | 15.27 | 15.47 | 231,470 | +0.20(+1.33%) |
Jun 27, 2011 | 14.99 | 15.34 | 14.99 | 15.27 | 193,875 | +0.26(+1.73%) |
Jun 24, 2011 | 15.16 | 15.25 | 14.95 | 15.01 | 382,121 | -0.15(-0.98%) |
Jun 23, 2011 | 15.18 | 15.36 | 14.92 | 15.16 | 319,106 | -0.22(-1.44%) |
Jun 22, 2011 | 15.45 | 15.64 | 15.34 | 15.38 | 223,932 | -0.17(-1.07%) |
Jun 21, 2011 | 15.55 | 15.64 | 15.45 | 15.55 | 270,006 | +0.07(+0.48%) |
Jun 20, 2011 | 15.42 | 15.49 | 15.40 | 15.47 | 194,127 | +0.06(+0.36%) |
Jun 17, 2011 | 15.47 | 15.56 | 15.33 | 15.42 | 752,760 | +0.17(+1.09%) |
Jun 16, 2011 | 15.21 | 15.47 | 15.18 | 15.25 | 328,867 | +0.07(+0.49%) |
Jun 15, 2011 | 15.25 | 15.37 | 15.08 | 15.18 | 335,453 | -0.22(-1.44%) |
Jun 14, 2011 | 15.45 | 15.64 | 15.31 | 15.40 | 154,681 | +0.09(+0.61%) |
Jun 13, 2011 | 15.36 | 15.58 | 15.16 | 15.31 | 263,545 | -0.04(-0.24%) |
Jun 10, 2011 | 15.68 | 15.80 | 15.27 | 15.34 | 503,031 | -0.46(-2.93%) |
Jun 09, 2011 | 16.01 | 16.01 | 15.73 | 15.80 | 347,094 | -0.13(-0.81%) |
Jun 08, 2011 | 15.79 | 15.99 | 15.64 | 15.93 | 479,387 | +0.07(+0.47%) |
Jun 07, 2011 | 15.64 | 16.05 | 15.58 | 15.86 | 424,813 | +0.26(+1.66%) |
Jun 06, 2011 | 15.84 | 15.93 | 15.47 | 15.60 | 560,468 | -0.22(-1.40%) |
Jun 03, 2011 | 15.79 | 16.10 | 15.76 | 15.82 | 452,809 | +0.39(+2.52%) |
May 24, 2011 | 15.43 | 15.51 | 15.34 | 15.43 | 328,357 | -0.02(-0.12%) |
May 23, 2011 | 15.34 | 15.56 | 15.31 | 15.45 | 174,089 | -0.17(-1.07%) |
May 20, 2011 | 15.79 | 15.84 | 15.55 | 15.62 | 196,743 | -0.28(-1.75%) |
May 19, 2011 | 15.88 | 15.95 | 15.66 | 15.90 | 128,357 | +0.09(+0.59%) |
May 18, 2011 | 15.75 | 15.80 | 15.55 | 15.80 | 285,464 | +0.11(+0.71%) |
May 17, 2011 | 15.56 | 15.71 | 15.53 | 15.69 | 192,512 | +0.00(+0.00%) |
May 16, 2011 | 15.56 | 15.82 | 15.49 | 15.69 | 203,682 | +0.06(+0.35%) |
May 13, 2011 | 16.06 | 16.10 | 15.62 | 15.64 | 149,328 | -0.37(-2.31%) |
May 12, 2011 | 16.10 | 16.12 | 15.79 | 16.01 | 200,315 | -0.11(-0.69%) |
May 11, 2011 | 16.06 | 16.27 | 15.99 | 16.12 | 662,045 | +0.01(+0.06%) |
May 10, 2011 | 15.96 | 16.75 | 15.83 | 16.11 | 280,741 | +0.28(+1.74%) |
May 09, 2011 | 15.69 | 15.85 | 15.54 | 15.83 | 254,326 | +0.09(+0.58%) |
May 06, 2011 | 15.94 | 15.94 | 15.65 | 15.74 | 362,910 | -0.04(-0.23%) |
May 05, 2011 | 15.85 | 16.00 | 15.65 | 15.78 | 464,402 | -0.26(-1.61%) |
May 04, 2011 | 16.28 | 16.48 | 15.94 | 16.04 | 388,095 | -0.18(-1.14%) |
May 03, 2011 | 16.15 | 16.53 | 16.02 | 16.22 | 434,494 | -0.02(-0.11%) |