Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.95 | 15.97 | 14.68 | 15.09 | 2,523,256 | -1.09(-6.74%) |
Jul 28, 2011 | 16.58 | 16.85 | 15.88 | 16.18 | 979,964 | -0.44(-2.65%) |
Jul 27, 2011 | 17.20 | 17.25 | 16.50 | 16.62 | 532,702 | -0.66(-3.82%) |
Jul 26, 2011 | 18.00 | 18.13 | 17.20 | 17.28 | 834,180 | -0.53(-2.98%) |
Jul 25, 2011 | 18.75 | 18.75 | 17.50 | 17.81 | 1,069,449 | -0.22(-1.22%) |
Jul 22, 2011 | 18.18 | 18.18 | 17.95 | 18.03 | 555,843 | -0.73(-3.89%) |
Jul 21, 2011 | 18.15 | 19.06 | 17.96 | 18.76 | 892,780 | +0.96(+5.39%) |
Jul 20, 2011 | 17.63 | 17.95 | 17.00 | 17.80 | 668,263 | +0.57(+3.31%) |
Jul 19, 2011 | 16.98 | 17.37 | 16.84 | 17.23 | 436,634 | +0.28(+1.65%) |
Jul 18, 2011 | 17.13 | 17.52 | 16.67 | 16.95 | 1,021,486 | -0.83(-4.67%) |
Jul 15, 2011 | 18.05 | 18.25 | 17.15 | 17.78 | 805,858 | -0.01(-0.06%) |
Jul 14, 2011 | 18.12 | 18.13 | 16.65 | 17.79 | 1,676,272 | -0.14(-0.78%) |
Jul 13, 2011 | 18.47 | 18.58 | 17.66 | 17.93 | 777,243 | -0.12(-0.66%) |
Jul 12, 2011 | 19.10 | 19.10 | 17.97 | 18.05 | 840,664 | -1.21(-6.28%) |
Jul 11, 2011 | 18.78 | 19.79 | 18.38 | 19.26 | 1,082,482 | -0.01(-0.05%) |
Jul 08, 2011 | 18.34 | 19.60 | 18.30 | 19.27 | 1,128,818 | +0.29(+1.53%) |
Jul 07, 2011 | 19.07 | 19.25 | 18.63 | 18.98 | 1,051,651 | +0.61(+3.32%) |
Jul 06, 2011 | 18.90 | 19.00 | 17.61 | 18.37 | 2,100,336 | -0.65(-3.42%) |
Jul 05, 2011 | 20.45 | 20.45 | 18.70 | 19.02 | 1,555,029 | -1.02(-5.09%) |
Jul 01, 2011 | 19.46 | 21.20 | 18.97 | 20.04 | 3,385,060 | +1.13(+5.98%) |
Jun 30, 2011 | 18.51 | 19.00 | 18.00 | 18.91 | 1,322,461 | +1.41(+8.06%) |
Jun 29, 2011 | 18.50 | 18.94 | 17.12 | 17.50 | 2,407,292 | +0.00(+0.00%) |
Jun 28, 2011 | 17.18 | 18.00 | 16.95 | 17.50 | 2,067,197 | +0.98(+5.93%) |
Jun 27, 2011 | 15.55 | 17.19 | 15.55 | 16.52 | 2,409,916 | +1.15(+7.48%) |
Jun 24, 2011 | 14.40 | 15.37 | 14.02 | 15.37 | 1,446,625 | +1.37(+9.79%) |
Jun 23, 2011 | 13.23 | 14.12 | 13.08 | 14.00 | 1,486,097 | +0.66(+4.95%) |
Jun 22, 2011 | 14.07 | 14.18 | 13.02 | 13.34 | 2,029,937 | -0.16(-1.19%) |
Jun 21, 2011 | 15.22 | 15.35 | 13.27 | 13.50 | 3,315,762 | -1.11(-7.60%) |
Jun 20, 2011 | 14.85 | 14.86 | 13.77 | 14.61 | 3,072,906 | +1.21(+9.03%) |
Jun 17, 2011 | 13.00 | 13.60 | 12.16 | 13.40 | 4,813,879 | +0.14(+1.06%) |
Jun 16, 2011 | 16.99 | 16.99 | 12.99 | 13.26 | 15,267,654 | -4.16(-23.88%) |