Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.27 | 19.92 | 19.27 | 19.65 | 220,235 | +0.07(+0.34%) |
Jul 28, 2011 | 19.47 | 19.74 | 19.44 | 19.59 | 341,569 | -0.10(-0.53%) |
Jul 27, 2011 | 19.72 | 20.02 | 19.37 | 19.69 | 546,855 | -0.10(-0.52%) |
Jul 26, 2011 | 19.17 | 20.39 | 19.02 | 19.79 | 623,325 | +2.25(+12.80%) |
Jul 25, 2011 | 17.38 | 17.66 | 17.38 | 17.55 | 135,090 | -0.07(-0.42%) |
Jul 22, 2011 | 17.63 | 17.70 | 17.42 | 17.62 | 71,312 | +0.05(+0.29%) |
Jul 21, 2011 | 17.29 | 17.61 | 17.19 | 17.57 | 217,857 | +0.42(+2.46%) |
Jul 20, 2011 | 17.38 | 17.40 | 17.04 | 17.15 | 40,764 | -0.19(-1.11%) |
Jul 19, 2011 | 17.18 | 17.47 | 17.07 | 17.34 | 90,628 | +0.33(+1.95%) |
Jul 18, 2011 | 17.35 | 17.35 | 16.93 | 17.01 | 150,813 | -0.35(-2.00%) |
Jul 15, 2011 | 16.99 | 17.38 | 16.99 | 17.35 | 185,462 | +0.48(+2.85%) |
Jul 14, 2011 | 17.40 | 17.47 | 16.86 | 16.87 | 266,944 | -0.50(-2.89%) |
Jul 13, 2011 | 17.46 | 17.55 | 17.25 | 17.38 | 119,466 | +0.04(+0.26%) |
Jul 12, 2011 | 17.38 | 17.68 | 17.28 | 17.33 | 162,895 | +0.03(+0.17%) |
Jul 11, 2011 | 16.73 | 17.60 | 16.73 | 17.30 | 313,668 | +0.34(+2.00%) |
Jul 08, 2011 | 17.46 | 17.58 | 16.86 | 16.96 | 109,528 | -0.69(-3.93%) |
Jul 07, 2011 | 17.18 | 17.81 | 17.12 | 17.66 | 75,320 | +0.59(+3.46%) |
Jul 06, 2011 | 17.04 | 17.19 | 16.90 | 17.07 | 49,076 | +0.04(+0.26%) |
Jul 05, 2011 | 16.81 | 17.10 | 16.81 | 17.02 | 93,653 | +0.18(+1.05%) |
Jul 01, 2011 | 16.65 | 17.01 | 16.63 | 16.84 | 138,856 | +0.12(+0.71%) |
Jun 30, 2011 | 16.19 | 16.75 | 16.11 | 16.73 | 202,005 | +0.56(+3.47%) |
Jun 29, 2011 | 16.26 | 16.39 | 16.02 | 16.16 | 94,687 | -0.09(-0.55%) |
Jun 28, 2011 | 16.18 | 16.33 | 16.08 | 16.25 | 110,146 | +0.07(+0.41%) |
Jun 27, 2011 | 15.98 | 16.19 | 15.82 | 16.19 | 139,128 | +0.21(+1.29%) |
Jun 24, 2011 | 15.97 | 16.18 | 15.78 | 15.98 | 184,061 | +0.02(+0.14%) |
Jun 23, 2011 | 15.57 | 16.00 | 15.51 | 15.96 | 157,367 | +0.16(+1.03%) |
Jun 22, 2011 | 16.11 | 16.11 | 15.73 | 15.80 | 96,402 | -0.41(-2.55%) |
Jun 21, 2011 | 15.99 | 16.34 | 15.94 | 16.21 | 161,524 | +0.38(+2.38%) |
Jun 20, 2011 | 15.91 | 16.06 | 15.77 | 15.83 | 153,114 | -0.12(-0.74%) |
Jun 17, 2011 | 15.86 | 16.38 | 15.72 | 15.95 | 158,695 | +0.24(+1.50%) |
Jun 16, 2011 | 15.89 | 16.28 | 15.67 | 15.71 | 179,782 | -0.16(-1.02%) |
Jun 15, 2011 | 15.80 | 16.40 | 15.58 | 15.88 | 148,290 | -0.12(-0.74%) |
Jun 14, 2011 | 15.71 | 16.11 | 15.56 | 15.99 | 165,526 | +0.48(+3.10%) |
Jun 13, 2011 | 15.49 | 15.70 | 15.41 | 15.51 | 191,733 | +0.12(+0.77%) |
Jun 10, 2011 | 14.76 | 15.82 | 14.76 | 15.40 | 224,335 | +0.51(+3.42%) |
Jun 09, 2011 | 14.86 | 14.92 | 14.68 | 14.89 | 122,683 | +0.09(+0.60%) |
Jun 08, 2011 | 15.01 | 15.12 | 14.80 | 14.80 | 151,602 | -0.30(-2.01%) |
Jun 07, 2011 | 15.12 | 15.32 | 14.83 | 15.10 | 121,117 | +0.15(+0.99%) |
Jun 06, 2011 | 14.84 | 15.12 | 14.74 | 14.95 | 180,917 | +0.17(+1.15%) |
Jun 03, 2011 | 14.93 | 15.17 | 14.58 | 14.78 | 150,773 | +0.44(+3.09%) |
May 24, 2011 | 14.44 | 14.50 | 14.04 | 14.34 | 225,537 | -0.01(-0.10%) |
May 23, 2011 | 13.95 | 14.55 | 13.82 | 14.35 | 388,724 | +0.49(+3.52%) |
May 20, 2011 | 14.29 | 14.41 | 13.83 | 13.87 | 234,724 | -0.52(-3.65%) |
May 19, 2011 | 14.55 | 14.66 | 14.19 | 14.39 | 325,753 | -0.01(-0.10%) |
May 18, 2011 | 14.26 | 14.55 | 14.26 | 14.41 | 218,191 | +0.14(+0.98%) |
May 17, 2011 | 14.17 | 14.37 | 14.05 | 14.27 | 111,754 | -0.06(-0.41%) |
May 16, 2011 | 14.54 | 14.77 | 14.31 | 14.33 | 87,126 | -0.36(-2.46%) |
May 13, 2011 | 15.03 | 15.03 | 14.61 | 14.69 | 71,498 | -0.38(-2.55%) |
May 12, 2011 | 15.09 | 15.26 | 14.78 | 15.07 | 156,644 | -0.10(-0.68%) |
May 11, 2011 | 15.26 | 15.37 | 14.90 | 15.17 | 83,606 | -0.20(-1.30%) |
May 10, 2011 | 15.48 | 15.48 | 15.33 | 15.37 | 277,574 | -0.01(-0.05%) |
May 09, 2011 | 15.46 | 15.48 | 15.29 | 15.38 | 222,881 | -0.08(-0.53%) |
May 06, 2011 | 15.73 | 15.82 | 15.46 | 15.46 | 287,722 | -0.01(-0.05%) |
May 05, 2011 | 15.79 | 15.97 | 15.21 | 15.47 | 115,128 | -0.44(-2.79%) |
May 04, 2011 | 16.26 | 16.26 | 15.84 | 15.91 | 123,142 | -0.27(-1.64%) |
May 03, 2011 | 16.66 | 16.72 | 16.05 | 16.18 | 150,860 | -0.49(-2.95%) |