Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.73 | 18.90 | 18.37 | 18.44 | 639,290 | -0.47(-2.50%) |
Jul 28, 2011 | 18.97 | 19.22 | 18.81 | 18.91 | 453,854 | +0.02(+0.11%) |
Jul 27, 2011 | 19.27 | 19.30 | 18.79 | 18.89 | 505,993 | -0.42(-2.16%) |
Jul 26, 2011 | 19.37 | 19.47 | 19.13 | 19.31 | 356,374 | -0.09(-0.46%) |
Jul 25, 2011 | 19.37 | 19.60 | 19.10 | 19.40 | 353,990 | -0.16(-0.84%) |
Jul 22, 2011 | 19.56 | 19.77 | 19.40 | 19.56 | 264,074 | -0.18(-0.94%) |
Jul 21, 2011 | 19.76 | 19.84 | 19.66 | 19.74 | 325,462 | +0.01(+0.07%) |
Jul 20, 2011 | 19.62 | 19.77 | 19.42 | 19.73 | 309,050 | +0.12(+0.59%) |
Jul 19, 2011 | 19.44 | 19.69 | 19.35 | 19.61 | 544,461 | +0.27(+1.38%) |
Jul 18, 2011 | 19.45 | 19.45 | 19.16 | 19.35 | 456,596 | -0.13(-0.66%) |
Jul 15, 2011 | 19.53 | 19.60 | 19.36 | 19.48 | 597,476 | +0.02(+0.10%) |
Jul 14, 2011 | 19.70 | 19.73 | 19.29 | 19.46 | 368,150 | -0.20(-1.04%) |
Jul 13, 2011 | 19.87 | 20.00 | 19.58 | 19.66 | 546,115 | -0.07(-0.34%) |
Jul 12, 2011 | 19.74 | 19.91 | 19.67 | 19.73 | 534,092 | +0.03(+0.14%) |
Jul 11, 2011 | 19.93 | 19.98 | 19.57 | 19.70 | 714,072 | -0.34(-1.69%) |
Jul 08, 2011 | 19.90 | 20.14 | 19.64 | 20.04 | 565,234 | +0.02(+0.10%) |
Jul 07, 2011 | 19.53 | 20.21 | 19.33 | 20.02 | 798,280 | +0.62(+3.18%) |
Jul 06, 2011 | 19.46 | 19.46 | 19.23 | 19.40 | 335,419 | -0.04(-0.21%) |
Jul 05, 2011 | 19.20 | 19.48 | 19.09 | 19.44 | 565,890 | +0.18(+0.92%) |
Jul 01, 2011 | 19.06 | 19.42 | 18.99 | 19.27 | 444,633 | +0.25(+1.32%) |
Jun 30, 2011 | 18.88 | 19.17 | 18.88 | 19.02 | 440,918 | +0.22(+1.15%) |
Jun 29, 2011 | 18.76 | 18.93 | 18.75 | 18.80 | 438,952 | +0.08(+0.43%) |
Jun 28, 2011 | 18.51 | 18.88 | 18.30 | 18.72 | 878,730 | +0.29(+1.58%) |
Jun 27, 2011 | 18.43 | 18.63 | 18.17 | 18.43 | 530,483 | +0.30(+1.65%) |
Jun 24, 2011 | 18.19 | 18.27 | 18.02 | 18.13 | 946,791 | -0.08(-0.45%) |
Jun 23, 2011 | 17.66 | 18.30 | 17.62 | 18.21 | 621,480 | +0.41(+2.29%) |
Jun 22, 2011 | 17.74 | 18.17 | 17.62 | 17.80 | 597,686 | -0.02(-0.11%) |
Jun 21, 2011 | 17.67 | 17.86 | 17.55 | 17.82 | 559,714 | +0.28(+1.62%) |
Jun 20, 2011 | 17.76 | 17.78 | 17.08 | 17.54 | 866,113 | +0.47(+2.78%) |
Jun 17, 2011 | 16.66 | 17.31 | 16.66 | 17.06 | 1,811,052 | +0.64(+3.92%) |
Jun 16, 2011 | 16.36 | 16.66 | 16.29 | 16.42 | 866,390 | +0.00(+0.00%) |
Jun 15, 2011 | 16.08 | 16.49 | 15.94 | 16.42 | 860,477 | +0.23(+1.42%) |
Jun 14, 2011 | 16.21 | 16.30 | 16.13 | 16.19 | 422,935 | +0.17(+1.06%) |
Jun 13, 2011 | 16.27 | 16.40 | 15.99 | 16.02 | 765,985 | -0.14(-0.84%) |
Jun 10, 2011 | 16.26 | 16.32 | 16.07 | 16.15 | 400,112 | -0.13(-0.79%) |
Jun 09, 2011 | 16.47 | 16.61 | 16.17 | 16.28 | 841,107 | -0.16(-0.95%) |
Jun 08, 2011 | 17.56 | 17.77 | 16.35 | 16.44 | 1,665,798 | -1.70(-9.35%) |
Jun 07, 2011 | 18.57 | 18.57 | 18.09 | 18.13 | 750,196 | -0.28(-1.55%) |
Jun 06, 2011 | 18.44 | 18.57 | 18.28 | 18.42 | 415,286 | +0.03(+0.15%) |
Jun 03, 2011 | 18.49 | 18.79 | 18.38 | 18.39 | 289,578 | -0.07(-0.40%) |
May 24, 2011 | 18.70 | 18.70 | 18.47 | 18.47 | 295,394 | -0.17(-0.91%) |
May 23, 2011 | 18.64 | 18.70 | 18.49 | 18.64 | 226,960 | -0.22(-1.15%) |
May 20, 2011 | 18.85 | 18.99 | 18.75 | 18.85 | 171,036 | -0.12(-0.64%) |
May 19, 2011 | 18.99 | 19.00 | 18.77 | 18.97 | 232,581 | -0.01(-0.07%) |
May 18, 2011 | 18.99 | 19.08 | 18.89 | 18.99 | 602,669 | +0.03(+0.14%) |
May 17, 2011 | 18.97 | 19.20 | 18.84 | 18.96 | 296,247 | -0.07(-0.39%) |
May 16, 2011 | 19.21 | 19.34 | 18.99 | 19.04 | 195,187 | -0.30(-1.53%) |
May 13, 2011 | 19.42 | 19.54 | 19.27 | 19.33 | 175,700 | -0.15(-0.75%) |
May 12, 2011 | 19.28 | 19.60 | 19.24 | 19.48 | 139,116 | +0.12(+0.63%) |
May 11, 2011 | 19.63 | 19.67 | 19.30 | 19.35 | 174,031 | -0.29(-1.48%) |
May 10, 2011 | 19.37 | 19.80 | 19.37 | 19.65 | 282,860 | +0.31(+1.58%) |
May 09, 2011 | 18.99 | 19.37 | 18.85 | 19.34 | 457,413 | +0.33(+1.71%) |
May 06, 2011 | 18.93 | 19.12 | 18.82 | 19.02 | 212,588 | +0.33(+1.74%) |
May 05, 2011 | 18.63 | 19.12 | 18.56 | 18.69 | 285,634 | +0.02(+0.11%) |
May 04, 2011 | 18.74 | 18.86 | 18.53 | 18.67 | 317,052 | -0.11(-0.58%) |
May 03, 2011 | 19.16 | 19.16 | 18.64 | 18.78 | 255,862 | -0.41(-2.12%) |