Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.08 | 21.88 | 20.96 | 21.53 | 492,487 | +0.13(+0.61%) |
Jul 28, 2011 | 20.67 | 21.98 | 20.57 | 21.40 | 605,512 | +0.79(+3.83%) |
Jul 27, 2011 | 21.15 | 21.82 | 20.52 | 20.61 | 516,122 | -0.79(-3.69%) |
Jul 26, 2011 | 20.57 | 21.48 | 19.80 | 21.40 | 568,625 | +1.30(+6.47%) |
Jul 25, 2011 | 20.08 | 20.40 | 19.95 | 20.10 | 270,742 | -0.27(-1.33%) |
Jul 22, 2011 | 20.39 | 20.40 | 20.33 | 20.37 | 263,404 | +0.44(+2.21%) |
Jul 21, 2011 | 19.66 | 20.13 | 19.65 | 19.93 | 286,203 | +0.40(+2.05%) |
Jul 20, 2011 | 20.00 | 20.00 | 19.42 | 19.53 | 166,541 | -0.42(-2.11%) |
Jul 19, 2011 | 19.70 | 20.00 | 19.60 | 19.95 | 481,328 | +0.45(+2.31%) |
Jul 18, 2011 | 19.46 | 19.52 | 18.94 | 19.50 | 357,308 | -0.02(-0.10%) |
Jul 15, 2011 | 18.93 | 19.52 | 18.30 | 19.52 | 378,359 | +0.73(+3.89%) |
Jul 14, 2011 | 19.43 | 19.64 | 18.64 | 18.79 | 258,661 | -0.63(-3.24%) |
Jul 13, 2011 | 19.09 | 19.71 | 18.90 | 19.42 | 216,290 | +0.47(+2.48%) |
Jul 12, 2011 | 19.05 | 19.11 | 18.74 | 18.95 | 332,573 | -0.26(-1.35%) |
Jul 11, 2011 | 19.29 | 19.53 | 19.12 | 19.21 | 363,251 | -0.43(-2.19%) |
Jul 08, 2011 | 18.87 | 19.70 | 18.70 | 19.64 | 436,307 | +0.40(+2.08%) |
Jul 07, 2011 | 19.11 | 19.49 | 19.11 | 19.24 | 444,225 | +0.42(+2.23%) |
Jul 06, 2011 | 18.71 | 19.04 | 18.63 | 18.82 | 230,324 | +0.01(+0.05%) |
Jul 05, 2011 | 18.72 | 18.83 | 18.32 | 18.81 | 270,835 | +0.09(+0.48%) |
Jul 01, 2011 | 18.52 | 18.91 | 18.41 | 18.72 | 326,995 | +0.19(+1.03%) |
Jun 30, 2011 | 18.48 | 18.71 | 18.17 | 18.53 | 196,688 | +0.13(+0.71%) |
Jun 29, 2011 | 18.65 | 18.91 | 18.18 | 18.40 | 293,713 | -0.15(-0.81%) |
Jun 28, 2011 | 18.05 | 18.56 | 17.90 | 18.55 | 390,908 | +0.58(+3.23%) |
Jun 27, 2011 | 17.29 | 18.09 | 17.20 | 17.97 | 364,298 | +0.66(+3.81%) |
Jun 24, 2011 | 17.47 | 17.66 | 17.14 | 17.31 | 687,460 | -0.10(-0.57%) |
Jun 23, 2011 | 16.70 | 17.42 | 16.61 | 17.41 | 451,428 | +0.39(+2.29%) |
Jun 22, 2011 | 17.57 | 17.84 | 16.98 | 17.02 | 304,366 | -0.63(-3.57%) |
Jun 21, 2011 | 17.16 | 17.76 | 17.13 | 17.65 | 418,783 | +0.60(+3.52%) |
Jun 20, 2011 | 16.94 | 17.07 | 16.88 | 17.05 | 509,804 | +0.80(+4.92%) |
Jun 17, 2011 | 15.89 | 16.39 | 15.77 | 16.25 | 1,645,006 | +0.61(+3.90%) |
Jun 16, 2011 | 15.47 | 15.86 | 15.28 | 15.64 | 356,634 | +0.21(+1.36%) |
Jun 15, 2011 | 15.62 | 15.77 | 15.16 | 15.43 | 262,107 | -0.42(-2.65%) |
Jun 14, 2011 | 15.28 | 16.04 | 15.20 | 15.85 | 294,537 | +0.81(+5.39%) |
Jun 13, 2011 | 15.48 | 15.59 | 15.00 | 15.04 | 525,307 | -0.41(-2.65%) |
Jun 10, 2011 | 15.51 | 15.75 | 15.19 | 15.45 | 419,737 | -0.20(-1.28%) |
Jun 09, 2011 | 15.38 | 15.91 | 15.38 | 15.65 | 278,110 | +0.36(+2.35%) |
Jun 08, 2011 | 15.48 | 15.49 | 14.96 | 15.29 | 464,967 | -0.24(-1.55%) |
Jun 07, 2011 | 15.45 | 16.04 | 15.24 | 15.53 | 370,665 | +0.29(+1.90%) |
Jun 06, 2011 | 15.64 | 15.73 | 15.22 | 15.24 | 231,417 | -0.43(-2.74%) |
Jun 03, 2011 | 15.70 | 16.08 | 15.50 | 15.67 | 348,851 | -0.65(-3.98%) |
May 24, 2011 | 16.10 | 16.46 | 16.00 | 16.32 | 526,323 | +0.32(+2.00%) |
May 23, 2011 | 15.56 | 16.03 | 15.45 | 16.00 | 262,759 | +0.10(+0.63%) |
May 20, 2011 | 16.51 | 16.51 | 15.89 | 15.90 | 806,414 | -0.73(-4.39%) |
May 19, 2011 | 16.69 | 16.93 | 16.57 | 16.63 | 223,768 | +0.04(+0.24%) |
May 18, 2011 | 16.23 | 16.64 | 16.08 | 16.59 | 452,926 | +0.37(+2.28%) |
May 17, 2011 | 16.28 | 16.34 | 15.92 | 16.22 | 530,944 | -0.19(-1.16%) |
May 16, 2011 | 16.71 | 16.71 | 16.26 | 16.41 | 517,537 | -0.45(-2.67%) |
May 13, 2011 | 17.10 | 17.35 | 16.78 | 16.86 | 585,556 | -0.25(-1.46%) |
May 12, 2011 | 16.64 | 17.28 | 16.28 | 17.11 | 343,436 | +0.36(+2.15%) |
May 11, 2011 | 16.97 | 17.08 | 16.52 | 16.75 | 205,621 | -0.25(-1.47%) |
May 10, 2011 | 16.85 | 17.41 | 16.85 | 17.00 | 382,207 | +0.25(+1.49%) |
May 09, 2011 | 16.56 | 16.83 | 16.47 | 16.75 | 217,197 | +0.16(+0.96%) |
May 06, 2011 | 16.73 | 17.04 | 16.54 | 16.59 | 316,083 | +0.09(+0.55%) |
May 05, 2011 | 16.56 | 16.94 | 16.30 | 16.50 | 341,854 | -0.21(-1.26%) |
May 04, 2011 | 16.68 | 16.83 | 16.45 | 16.71 | 282,575 | +0.02(+0.12%) |
May 03, 2011 | 16.88 | 17.05 | 16.55 | 16.69 | 452,539 | -0.30(-1.77%) |