Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.83 | 19.09 | 18.59 | 18.94 | 362,604 | -0.01(-0.04%) |
Jul 28, 2011 | 19.20 | 19.34 | 18.90 | 18.94 | 346,955 | -0.18(-0.96%) |
Jul 27, 2011 | 19.43 | 19.44 | 19.09 | 19.13 | 422,660 | -0.46(-2.34%) |
Jul 26, 2011 | 19.64 | 19.92 | 19.49 | 19.59 | 373,783 | +0.00(+0.00%) |
Jul 25, 2011 | 19.48 | 19.84 | 19.34 | 19.59 | 421,719 | -0.07(-0.38%) |
Jul 22, 2011 | 19.84 | 19.91 | 19.62 | 19.66 | 408,376 | -0.09(-0.46%) |
Jul 21, 2011 | 19.69 | 19.93 | 19.60 | 19.75 | 418,618 | +0.07(+0.34%) |
Jul 20, 2011 | 19.81 | 19.89 | 19.48 | 19.69 | 443,335 | -0.18(-0.88%) |
Jul 19, 2011 | 19.66 | 19.92 | 19.51 | 19.86 | 454,313 | +0.36(+1.84%) |
Jul 18, 2011 | 19.49 | 19.62 | 19.39 | 19.50 | 436,110 | -0.06(-0.30%) |
Jul 15, 2011 | 19.87 | 20.14 | 19.53 | 19.56 | 576,577 | -0.27(-1.35%) |
Jul 14, 2011 | 19.88 | 20.14 | 19.73 | 19.83 | 1,281,591 | +0.04(+0.21%) |
Jul 13, 2011 | 19.49 | 19.84 | 19.49 | 19.79 | 425,137 | +0.37(+1.89%) |
Jul 12, 2011 | 19.37 | 19.74 | 19.25 | 19.42 | 340,665 | +0.02(+0.09%) |
Jul 11, 2011 | 19.35 | 19.61 | 19.35 | 19.40 | 419,237 | -0.18(-0.94%) |
Jul 08, 2011 | 19.24 | 19.61 | 19.20 | 19.59 | 400,939 | +0.12(+0.60%) |
Jul 07, 2011 | 19.57 | 19.87 | 19.42 | 19.47 | 833,699 | -0.03(-0.13%) |
Jul 06, 2011 | 19.59 | 19.61 | 19.39 | 19.49 | 460,522 | -0.13(-0.68%) |
Jul 05, 2011 | 19.58 | 19.68 | 19.38 | 19.63 | 685,775 | -0.01(-0.04%) |
Jul 01, 2011 | 19.01 | 19.71 | 18.99 | 19.64 | 1,419,190 | +0.65(+3.42%) |
Jun 30, 2011 | 18.82 | 19.19 | 18.82 | 18.99 | 551,226 | +0.18(+0.93%) |
Jun 29, 2011 | 18.81 | 18.89 | 18.70 | 18.81 | 459,604 | -0.01(-0.04%) |
Jun 28, 2011 | 18.62 | 18.84 | 18.62 | 18.82 | 367,575 | +0.22(+1.16%) |
Jun 27, 2011 | 18.63 | 18.80 | 18.46 | 18.60 | 591,743 | -0.03(-0.18%) |
Jun 24, 2011 | 18.63 | 18.79 | 18.50 | 18.64 | 2,084,535 | -0.01(-0.05%) |
Jun 23, 2011 | 18.34 | 18.67 | 18.27 | 18.64 | 586,121 | +0.05(+0.27%) |
Jun 22, 2011 | 18.32 | 18.79 | 18.21 | 18.59 | 634,633 | +0.17(+0.90%) |
Jun 21, 2011 | 18.44 | 18.77 | 18.37 | 18.43 | 667,572 | +0.05(+0.27%) |
Jun 20, 2011 | 18.42 | 18.59 | 17.98 | 18.38 | 667,872 | +0.37(+2.04%) |
Jun 17, 2011 | 17.88 | 18.54 | 17.88 | 18.01 | 1,203,399 | +0.22(+1.22%) |
Jun 16, 2011 | 17.63 | 18.08 | 17.59 | 17.79 | 585,640 | +0.15(+0.85%) |
Jun 15, 2011 | 17.42 | 17.70 | 17.41 | 17.64 | 567,539 | +0.08(+0.47%) |
Jun 14, 2011 | 17.66 | 17.76 | 17.53 | 17.56 | 599,945 | +0.05(+0.29%) |
Jun 13, 2011 | 17.22 | 17.52 | 17.22 | 17.51 | 725,079 | +0.31(+1.79%) |
Jun 10, 2011 | 17.09 | 17.41 | 17.04 | 17.20 | 903,549 | -0.01(-0.05%) |
Jun 09, 2011 | 17.10 | 17.35 | 16.98 | 17.21 | 692,092 | +0.12(+0.73%) |
Jun 08, 2011 | 17.21 | 17.39 | 16.92 | 17.09 | 1,006,217 | -0.15(-0.87%) |
Jun 07, 2011 | 17.59 | 17.62 | 17.23 | 17.24 | 662,465 | -0.27(-1.52%) |
Jun 06, 2011 | 17.61 | 17.91 | 17.30 | 17.50 | 956,999 | +0.15(+0.86%) |
Jun 03, 2011 | 17.50 | 17.71 | 17.34 | 17.35 | 886,293 | -0.37(-2.07%) |
May 24, 2011 | 17.79 | 17.99 | 17.62 | 17.72 | 722,073 | -0.05(-0.28%) |
May 23, 2011 | 18.12 | 18.32 | 17.75 | 17.77 | 1,420,276 | -0.65(-3.53%) |
May 20, 2011 | 18.47 | 18.94 | 18.41 | 18.42 | 1,108,602 | -0.14(-0.74%) |
May 19, 2011 | 17.92 | 18.75 | 17.66 | 18.56 | 2,962,608 | +0.99(+5.62%) |
May 18, 2011 | 16.88 | 17.81 | 16.88 | 17.57 | 1,395,358 | +0.66(+3.89%) |
May 17, 2011 | 16.98 | 17.04 | 16.76 | 16.91 | 875,684 | -0.09(-0.54%) |
May 16, 2011 | 17.17 | 17.22 | 16.98 | 17.00 | 496,599 | -0.27(-1.54%) |
May 13, 2011 | 17.22 | 17.56 | 17.14 | 17.27 | 337,642 | +0.06(+0.34%) |
May 12, 2011 | 17.10 | 17.34 | 16.99 | 17.21 | 330,096 | +0.03(+0.15%) |
May 11, 2011 | 17.09 | 17.48 | 16.96 | 17.19 | 407,412 | +0.13(+0.78%) |
May 10, 2011 | 16.76 | 17.14 | 16.75 | 17.05 | 484,744 | +0.38(+2.30%) |
May 09, 2011 | 16.71 | 16.96 | 16.55 | 16.67 | 738,622 | -0.10(-0.60%) |
May 06, 2011 | 16.91 | 17.04 | 16.69 | 16.77 | 588,221 | +0.08(+0.50%) |
May 05, 2011 | 16.68 | 16.93 | 16.34 | 16.68 | 1,393,666 | -0.02(-0.10%) |
May 04, 2011 | 17.00 | 17.10 | 16.68 | 16.70 | 636,957 | -0.33(-1.91%) |
May 03, 2011 | 16.86 | 17.13 | 16.86 | 17.03 | 696,694 | +0.11(+0.64%) |