Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.00 | 17.08 | 16.95 | 17.05 | 171,565 | +0.08(+0.47%) |
Jul 28, 2011 | 17.17 | 17.27 | 16.85 | 16.97 | 187,862 | -0.20(-1.16%) |
Jul 27, 2011 | 17.26 | 17.27 | 17.09 | 17.17 | 106,638 | -0.09(-0.52%) |
Jul 26, 2011 | 17.41 | 17.45 | 17.22 | 17.26 | 20,178 | -0.21(-1.20%) |
Jul 25, 2011 | 17.58 | 17.62 | 17.42 | 17.47 | 28,100 | -0.15(-0.85%) |
Jul 22, 2011 | 17.68 | 17.75 | 17.59 | 17.62 | 56,267 | -0.19(-1.07%) |
Jul 21, 2011 | 17.92 | 17.98 | 17.75 | 17.81 | 26,843 | +0.02(+0.11%) |
Jul 20, 2011 | 18.03 | 18.03 | 17.52 | 17.79 | 43,329 | -0.22(-1.22%) |
Jul 19, 2011 | 18.06 | 18.10 | 17.81 | 18.01 | 28,798 | +0.11(+0.61%) |
Jul 18, 2011 | 17.45 | 18.00 | 17.45 | 17.90 | 45,720 | +0.37(+2.11%) |
Jul 15, 2011 | 17.17 | 17.76 | 17.17 | 17.53 | 64,979 | +0.39(+2.28%) |
Jul 14, 2011 | 17.57 | 17.59 | 17.13 | 17.14 | 28,563 | -0.37(-2.11%) |
Jul 13, 2011 | 17.01 | 17.52 | 17.01 | 17.51 | 50,101 | +0.50(+2.94%) |
Jul 12, 2011 | 16.96 | 17.29 | 16.96 | 17.01 | 22,608 | +0.00(+0.00%) |
Jul 11, 2011 | 17.00 | 17.04 | 16.95 | 17.01 | 143,242 | -0.13(-0.76%) |
Jul 08, 2011 | 17.06 | 17.17 | 17.01 | 17.14 | 39,389 | -0.07(-0.41%) |
Jul 07, 2011 | 16.95 | 17.31 | 16.95 | 17.21 | 71,629 | +0.32(+1.89%) |
Jul 06, 2011 | 16.86 | 17.04 | 16.84 | 16.89 | 106,958 | +0.03(+0.18%) |
Jul 05, 2011 | 17.06 | 17.06 | 16.83 | 16.86 | 112,785 | -0.19(-1.11%) |
Jul 01, 2011 | 16.94 | 17.18 | 16.94 | 17.05 | 182,651 | +0.17(+1.01%) |
Jun 30, 2011 | 16.86 | 17.04 | 16.85 | 16.88 | 67,248 | -0.02(-0.12%) |
Jun 29, 2011 | 16.91 | 16.98 | 16.82 | 16.90 | 74,961 | +0.01(+0.06%) |
Jun 28, 2011 | 16.80 | 17.12 | 16.80 | 16.89 | 71,224 | +0.11(+0.66%) |
Jun 27, 2011 | 17.25 | 17.30 | 16.01 | 16.78 | 260,050 | -0.52(-3.01%) |
Jun 24, 2011 | 18.07 | 18.35 | 17.30 | 17.30 | 1,043,956 | -0.82(-4.53%) |
Jun 23, 2011 | 18.79 | 18.80 | 17.89 | 18.12 | 79,312 | -0.79(-4.18%) |
Jun 22, 2011 | 18.30 | 19.28 | 18.14 | 18.91 | 75,251 | +0.64(+3.50%) |
Jun 21, 2011 | 18.12 | 18.45 | 18.04 | 18.27 | 53,678 | +0.26(+1.44%) |
Jun 20, 2011 | 17.73 | 18.01 | 17.66 | 18.01 | 38,182 | +0.26(+1.46%) |
Jun 17, 2011 | 17.80 | 17.84 | 17.54 | 17.75 | 42,907 | -0.01(-0.06%) |
Jun 16, 2011 | 17.60 | 17.86 | 17.41 | 17.76 | 45,469 | +0.09(+0.51%) |
Jun 15, 2011 | 17.68 | 17.69 | 17.57 | 17.67 | 29,751 | +0.04(+0.23%) |
Jun 14, 2011 | 17.78 | 17.85 | 17.62 | 17.63 | 54,041 | -0.01(-0.06%) |
Jun 13, 2011 | 17.90 | 17.90 | 17.56 | 17.64 | 101,191 | -0.31(-1.73%) |
Jun 10, 2011 | 18.02 | 18.12 | 17.88 | 17.95 | 39,868 | -0.16(-0.88%) |
Jun 09, 2011 | 17.89 | 18.17 | 17.88 | 18.11 | 25,922 | +0.23(+1.29%) |
Jun 08, 2011 | 18.00 | 18.02 | 17.80 | 17.88 | 73,695 | -0.17(-0.94%) |
Jun 07, 2011 | 17.91 | 18.29 | 17.91 | 18.05 | 67,116 | +0.21(+1.18%) |
Jun 06, 2011 | 18.01 | 18.13 | 17.75 | 17.84 | 58,966 | -0.25(-1.38%) |
Jun 03, 2011 | 18.01 | 18.32 | 17.99 | 18.09 | 27,372 | +0.22(+1.23%) |
May 24, 2011 | 17.84 | 18.02 | 17.80 | 17.87 | 13,582 | +0.07(+0.39%) |
May 23, 2011 | 18.00 | 18.13 | 17.75 | 17.80 | 44,127 | -0.27(-1.49%) |
May 20, 2011 | 18.10 | 18.16 | 18.05 | 18.07 | 9,066 | -0.12(-0.66%) |
May 19, 2011 | 18.21 | 18.21 | 18.00 | 18.19 | 21,369 | -0.03(-0.16%) |
May 18, 2011 | 18.17 | 18.24 | 18.10 | 18.22 | 9,063 | +0.01(+0.05%) |
May 17, 2011 | 18.14 | 18.30 | 18.06 | 18.21 | 32,110 | +0.01(+0.05%) |
May 16, 2011 | 18.11 | 18.27 | 18.11 | 18.20 | 58,635 | -0.02(-0.11%) |
May 13, 2011 | 18.07 | 18.37 | 18.07 | 18.22 | 21,296 | +0.01(+0.05%) |
May 12, 2011 | 18.00 | 18.26 | 18.00 | 18.21 | 25,161 | +0.11(+0.61%) |
May 11, 2011 | 17.96 | 18.23 | 17.96 | 18.10 | 19,986 | +0.04(+0.22%) |
May 10, 2011 | 17.99 | 18.41 | 17.90 | 18.06 | 64,294 | +0.16(+0.89%) |
May 09, 2011 | 18.11 | 18.15 | 17.64 | 17.90 | 58,852 | -0.11(-0.61%) |
May 06, 2011 | 18.11 | 18.35 | 18.00 | 18.01 | 39,281 | -0.08(-0.44%) |
May 05, 2011 | 18.17 | 18.26 | 18.05 | 18.09 | 90,406 | -0.10(-0.55%) |
May 04, 2011 | 18.60 | 19.10 | 18.00 | 18.19 | 109,350 | -0.32(-1.73%) |
May 03, 2011 | 19.00 | 19.10 | 17.99 | 18.51 | 242,300 | +2.05(+12.45%) |