Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.47 | 18.84 | 18.43 | 18.73 | 9,716 | +0.01(+0.05%) |
Jul 28, 2011 | 18.73 | 18.92 | 18.72 | 18.72 | 4,603 | -0.10(-0.53%) |
Jul 27, 2011 | 18.99 | 19.02 | 18.82 | 18.82 | 2,181 | -0.48(-2.49%) |
Jul 26, 2011 | 19.31 | 19.35 | 19.26 | 19.30 | 1,300 | -0.07(-0.36%) |
Jul 25, 2011 | 19.33 | 19.37 | 19.32 | 19.37 | 624 | -0.12(-0.62%) |
Jul 22, 2011 | 19.49 | 19.49 | 19.49 | 19.49 | 2,651 | -0.13(-0.66%) |
Jul 21, 2011 | 19.41 | 19.65 | 19.41 | 19.62 | 4,916 | +0.32(+1.66%) |
Jul 20, 2011 | 19.20 | 19.34 | 19.20 | 19.30 | 7,161 | +0.10(+0.52%) |
Jul 19, 2011 | 19.01 | 19.20 | 19.01 | 19.20 | 9,220 | +0.27(+1.43%) |
Jul 18, 2011 | 19.14 | 19.14 | 18.84 | 18.93 | 5,531 | -0.22(-1.15%) |
Jul 15, 2011 | 19.26 | 19.29 | 19.09 | 19.15 | 23,709 | -0.08(-0.42%) |
Jul 14, 2011 | 19.56 | 19.56 | 19.19 | 19.23 | 13,822 | -0.28(-1.44%) |
Jul 13, 2011 | 19.66 | 19.66 | 19.50 | 19.51 | 1,096 | -0.05(-0.27%) |
Jul 12, 2011 | 19.54 | 19.63 | 19.54 | 19.56 | 1,709 | -0.05(-0.24%) |
Jul 11, 2011 | 19.71 | 19.71 | 19.61 | 19.61 | 1,400 | -0.28(-1.41%) |
Jul 08, 2011 | 20.09 | 20.09 | 19.85 | 19.89 | 22,997 | -0.28(-1.39%) |
Jul 07, 2011 | 20.00 | 20.20 | 19.99 | 20.17 | 32,736 | +0.50(+2.56%) |
Jul 06, 2011 | 19.78 | 19.83 | 19.59 | 19.67 | 1,778 | -0.10(-0.48%) |
Jul 05, 2011 | 19.77 | 19.78 | 19.68 | 19.76 | 3,435 | -0.08(-0.42%) |
Jul 01, 2011 | 19.58 | 19.85 | 19.58 | 19.85 | 1,794 | +0.24(+1.20%) |
Jun 30, 2011 | 19.55 | 19.61 | 19.55 | 19.61 | 988 | +0.18(+0.91%) |
Jun 29, 2011 | 19.38 | 19.43 | 19.33 | 19.43 | 485 | +0.24(+1.27%) |
Jun 28, 2011 | 19.03 | 19.20 | 19.03 | 19.19 | 2,400 | +0.13(+0.68%) |
Jun 27, 2011 | 18.97 | 19.06 | 18.95 | 19.06 | 7,801 | +0.29(+1.57%) |
Jun 24, 2011 | 19.05 | 19.05 | 18.75 | 18.77 | 2,749 | +0.03(+0.13%) |
Jun 23, 2011 | 18.66 | 18.75 | 18.66 | 18.74 | 1,557 | -0.40(-2.09%) |
Jun 22, 2011 | 19.09 | 19.17 | 19.09 | 19.14 | 1,583 | +0.02(+0.10%) |
Jun 21, 2011 | 18.95 | 19.15 | 18.95 | 19.12 | 1,277 | +0.26(+1.38%) |
Jun 20, 2011 | 18.85 | 18.86 | 18.85 | 18.86 | 4,619 | +0.23(+1.23%) |
Jun 17, 2011 | 18.78 | 18.80 | 18.63 | 18.63 | 1,080 | +0.07(+0.38%) |
Jun 16, 2011 | 18.61 | 18.69 | 18.47 | 18.56 | 6,325 | -0.03(-0.16%) |
Jun 15, 2011 | 18.77 | 18.82 | 18.51 | 18.59 | 3,992 | -0.41(-2.16%) |
Jun 14, 2011 | 18.93 | 19.00 | 18.93 | 19.00 | 3,735 | +0.34(+1.83%) |
Jun 13, 2011 | 18.65 | 18.71 | 18.62 | 18.66 | 2,812 | +0.02(+0.13%) |
Jun 10, 2011 | 18.60 | 18.77 | 18.60 | 18.63 | 6,617 | -0.30(-1.56%) |
Jun 09, 2011 | 18.82 | 18.94 | 18.78 | 18.93 | 2,765 | +0.12(+0.65%) |
Jun 08, 2011 | 18.93 | 18.94 | 18.81 | 18.81 | 1,436 | -0.23(-1.21%) |
Jun 07, 2011 | 19.00 | 19.08 | 19.00 | 19.04 | 1,791 | +0.12(+0.62%) |
Jun 06, 2011 | 19.08 | 19.12 | 18.92 | 18.92 | 4,677 | -0.29(-1.51%) |
Jun 03, 2011 | 19.31 | 19.31 | 19.21 | 19.21 | 1,300 | -0.26(-1.34%) |
May 24, 2011 | 19.60 | 19.61 | 19.45 | 19.47 | 6,273 | -0.18(-0.91%) |
May 23, 2011 | 19.60 | 19.65 | 19.57 | 19.65 | 3,144 | -0.19(-0.97%) |
May 20, 2011 | 19.94 | 19.98 | 19.84 | 19.84 | 9,649 | -0.07(-0.35%) |
May 19, 2011 | 20.01 | 20.04 | 19.88 | 19.91 | 14,900 | +0.05(+0.25%) |
May 18, 2011 | 19.79 | 19.91 | 19.79 | 19.86 | 7,744 | +0.12(+0.61%) |
May 17, 2011 | 19.79 | 19.79 | 19.66 | 19.74 | 5,053 | -0.05(-0.25%) |
May 16, 2011 | 19.72 | 19.99 | 19.72 | 19.79 | 5,658 | -0.03(-0.14%) |
May 13, 2011 | 19.94 | 19.94 | 19.76 | 19.82 | 4,094 | -0.27(-1.35%) |
May 12, 2011 | 19.88 | 20.09 | 19.76 | 20.09 | 3,749 | +0.20(+1.02%) |
May 11, 2011 | 20.10 | 20.10 | 19.89 | 19.89 | 1,989 | -0.22(-1.10%) |
May 10, 2011 | 20.06 | 20.11 | 20.05 | 20.11 | 4,412 | +0.15(+0.73%) |
May 09, 2011 | 19.87 | 19.96 | 19.86 | 19.96 | 4,749 | +0.03(+0.16%) |
May 06, 2011 | 20.05 | 20.05 | 19.88 | 19.93 | 1,177 | +0.11(+0.55%) |
May 05, 2011 | 19.90 | 19.97 | 19.75 | 19.82 | 4,832 | -0.24(-1.19%) |
May 04, 2011 | 20.22 | 20.22 | 19.98 | 20.06 | 4,470 | -0.09(-0.47%) |
May 03, 2011 | 20.21 | 20.23 | 20.15 | 20.15 | 1,966 | -0.14(-0.68%) |