Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.43 | 18.49 | 18.20 | 18.49 | 5,215 | +0.06(+0.33%) |
Jul 28, 2011 | 17.98 | 18.43 | 17.98 | 18.43 | 3,000 | +0.42(+2.33%) |
Jul 27, 2011 | 17.70 | 18.20 | 17.70 | 18.01 | 3,358 | +0.06(+0.33%) |
Jul 26, 2011 | 17.35 | 18.01 | 17.21 | 17.95 | 11,425 | +0.45(+2.57%) |
Jul 25, 2011 | 17.00 | 17.50 | 17.00 | 17.50 | 2,324 | +0.66(+3.92%) |
Jul 22, 2011 | 16.88 | 17.46 | 16.80 | 16.84 | 7,100 | +0.21(+1.29%) |
Jul 21, 2011 | 16.62 | 16.70 | 16.62 | 16.62 | 990 | -0.02(-0.15%) |
Jul 20, 2011 | 16.75 | 16.75 | 16.55 | 16.65 | 30,610 | +0.00(+0.00%) |
Jul 19, 2011 | 16.65 | 16.83 | 16.38 | 16.65 | 4,965 | +0.04(+0.24%) |
Jul 18, 2011 | 16.58 | 16.61 | 16.58 | 16.61 | 300 | +0.13(+0.79%) |
Jul 15, 2011 | 16.59 | 16.59 | 16.37 | 16.48 | 1,140 | -0.22(-1.32%) |
Jul 14, 2011 | 16.49 | 16.80 | 16.25 | 16.70 | 2,257 | +0.10(+0.60%) |
Jul 13, 2011 | 16.64 | 16.80 | 16.50 | 16.60 | 9,809 | -0.20(-1.19%) |
Jul 11, 2011 | 16.53 | 16.80 | 16.80 | 16.80 | 2,600 | +0.12(+0.75%) |
Jul 08, 2011 | 16.23 | 16.80 | 16.22 | 16.68 | 3,170 | +0.43(+2.62%) |
Jul 07, 2011 | 16.25 | 16.38 | 15.79 | 16.25 | 1,040 | -0.02(-0.12%) |
Jul 06, 2011 | 16.75 | 16.80 | 16.02 | 16.27 | 7,083 | -0.33(-1.99%) |
Jul 05, 2011 | 16.52 | 16.79 | 16.52 | 16.60 | 340 | -0.20(-1.19%) |
Jul 01, 2011 | 16.15 | 16.84 | 16.15 | 16.80 | 400 | +0.45(+2.75%) |
Jun 30, 2011 | 16.05 | 16.35 | 16.05 | 16.35 | 3,606 | +0.05(+0.31%) |
Jun 29, 2011 | 16.45 | 16.45 | 16.25 | 16.30 | 5,330 | -0.15(-0.91%) |
Jun 28, 2011 | 16.33 | 16.45 | 16.30 | 16.45 | 2,500 | +0.00(+0.01%) |
Jun 24, 2011 | 16.40 | 16.45 | 16.45 | 16.45 | 4,100 | +0.05(+0.29%) |
Jun 23, 2011 | 15.89 | 16.40 | 15.76 | 16.40 | 2,689 | +0.07(+0.46%) |
Jun 22, 2011 | 16.37 | 16.37 | 16.30 | 16.32 | 1,088 | -0.22(-1.36%) |
Jun 21, 2011 | 16.50 | 16.56 | 16.39 | 16.55 | 787 | +0.20(+1.22%) |
Jun 20, 2011 | 16.35 | 16.35 | 16.35 | 16.35 | 100 | +0.10(+0.62%) |
Jun 17, 2011 | 16.24 | 16.50 | 16.24 | 16.25 | 2,246 | -0.01(-0.06%) |
Jun 16, 2011 | 16.25 | 16.26 | 16.06 | 16.26 | 5,886 | +0.04(+0.25%) |
Jun 15, 2011 | 16.25 | 16.30 | 16.22 | 16.22 | 798 | +0.07(+0.43%) |
Jun 14, 2011 | 16.17 | 16.46 | 16.15 | 16.15 | 1,967 | -0.33(-2.00%) |
Jun 13, 2011 | 16.01 | 16.48 | 16.00 | 16.48 | 4,341 | +0.23(+1.42%) |
Jun 10, 2011 | 16.30 | 16.53 | 16.02 | 16.25 | 1,557 | -0.39(-2.37%) |
Jun 09, 2011 | 16.27 | 16.70 | 16.27 | 16.64 | 600 | +0.36(+2.18%) |
Jun 08, 2011 | 16.29 | 16.29 | 16.29 | 16.29 | 110 | -0.36(-2.16%) |
Jun 07, 2011 | 16.50 | 16.65 | 16.42 | 16.65 | 1,513 | +0.00(+0.00%) |
Jun 06, 2011 | 16.92 | 16.92 | 16.65 | 16.65 | 614 | -0.20(-1.19%) |
Jun 02, 2011 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.85(+5.31%) |
May 24, 2011 | 15.88 | 16.00 | 15.88 | 16.00 | 1,150 | +0.00(+0.00%) |
May 23, 2011 | 15.97 | 16.00 | 15.90 | 16.00 | 4,200 | +0.00(+0.00%) |
May 19, 2011 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.30(+1.91%) |
May 18, 2011 | 15.77 | 15.99 | 15.70 | 15.70 | 2,200 | +0.07(+0.45%) |
May 17, 2011 | 15.50 | 15.63 | 15.50 | 15.63 | 700 | -0.06(-0.38%) |
May 16, 2011 | 15.81 | 15.81 | 15.69 | 15.69 | 725 | -0.16(-1.01%) |
May 13, 2011 | 15.91 | 15.91 | 15.75 | 15.85 | 800 | -0.09(-0.56%) |
May 12, 2011 | 15.95 | 15.95 | 15.61 | 15.94 | 2,399 | -0.06(-0.38%) |
May 11, 2011 | 16.23 | 16.24 | 15.95 | 16.00 | 2,100 | -0.07(-0.42%) |
May 10, 2011 | 16.30 | 16.30 | 15.81 | 16.07 | 1,434 | -0.19(-1.18%) |
May 09, 2011 | 17.00 | 17.31 | 15.90 | 16.26 | 14,934 | -0.02(-0.12%) |
May 06, 2011 | 16.12 | 16.30 | 15.63 | 16.28 | 1,357 | -0.02(-0.12%) |
May 05, 2011 | 16.29 | 16.51 | 16.01 | 16.30 | 4,000 | -0.40(-2.40%) |
May 04, 2011 | 16.70 | 16.86 | 16.23 | 16.70 | 3,457 | -0.07(-0.42%) |
May 03, 2011 | 16.77 | 16.78 | 16.23 | 16.77 | 10,887 | +0.29(+1.76%) |