Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.81 | 19.36 | 18.24 | 19.00 | 90,389 | -0.17(-0.89%) |
Jul 28, 2011 | 18.33 | 20.18 | 18.33 | 19.17 | 243,054 | +1.03(+5.69%) |
Jul 27, 2011 | 18.32 | 18.89 | 17.86 | 18.14 | 173,928 | -0.42(-2.28%) |
Jul 26, 2011 | 18.69 | 18.98 | 18.04 | 18.56 | 160,599 | -0.02(-0.09%) |
Jul 25, 2011 | 18.38 | 18.64 | 18.04 | 18.58 | 178,168 | -0.11(-0.61%) |
Jul 22, 2011 | 18.81 | 18.97 | 18.38 | 18.69 | 97,898 | -0.23(-1.20%) |
Jul 21, 2011 | 19.33 | 19.33 | 18.78 | 18.92 | 115,653 | -0.28(-1.48%) |
Jul 20, 2011 | 19.42 | 19.95 | 19.16 | 19.20 | 30,340 | -0.20(-1.05%) |
Jul 19, 2011 | 18.97 | 19.41 | 18.82 | 19.41 | 55,947 | +0.70(+3.73%) |
Jul 18, 2011 | 19.24 | 19.24 | 18.44 | 18.71 | 76,203 | -0.65(-3.36%) |
Jul 15, 2011 | 19.53 | 19.62 | 19.07 | 19.36 | 69,270 | -0.05(-0.25%) |
Jul 14, 2011 | 19.98 | 20.08 | 19.12 | 19.41 | 53,307 | -0.54(-2.73%) |
Jul 13, 2011 | 19.50 | 20.28 | 19.50 | 19.95 | 40,824 | +0.49(+2.50%) |
Jul 12, 2011 | 19.48 | 19.87 | 19.28 | 19.46 | 40,949 | -0.15(-0.79%) |
Jul 11, 2011 | 20.37 | 20.50 | 19.42 | 19.62 | 54,536 | -1.21(-5.81%) |
Jul 08, 2011 | 20.44 | 21.36 | 20.09 | 20.83 | 145,474 | -0.13(-0.62%) |
Jul 07, 2011 | 20.58 | 21.50 | 20.58 | 20.96 | 92,441 | +0.65(+3.20%) |
Jul 06, 2011 | 19.77 | 20.56 | 19.54 | 20.31 | 82,934 | +0.43(+2.17%) |
Jul 05, 2011 | 19.93 | 19.96 | 19.47 | 19.88 | 80,742 | -0.05(-0.24%) |
Jul 01, 2011 | 19.07 | 20.10 | 18.76 | 19.93 | 91,875 | +0.88(+4.61%) |
Jun 30, 2011 | 18.19 | 19.22 | 18.19 | 19.05 | 103,239 | +0.86(+4.73%) |
Jun 29, 2011 | 18.28 | 18.46 | 17.56 | 18.19 | 75,366 | +0.00(+0.00%) |
Jun 28, 2011 | 17.42 | 18.62 | 17.17 | 18.19 | 141,181 | +0.85(+4.92%) |
Jun 27, 2011 | 16.83 | 17.54 | 16.51 | 17.34 | 94,986 | +0.45(+2.69%) |
Jun 24, 2011 | 16.47 | 16.90 | 16.29 | 16.88 | 212,268 | +0.47(+2.87%) |
Jun 23, 2011 | 16.32 | 16.50 | 15.85 | 16.41 | 62,405 | -0.28(-1.66%) |
Jun 22, 2011 | 17.21 | 17.77 | 16.67 | 16.69 | 123,037 | -0.55(-3.20%) |
Jun 21, 2011 | 16.47 | 17.47 | 16.38 | 17.24 | 98,308 | +0.97(+5.94%) |
Jun 20, 2011 | 16.02 | 16.31 | 15.50 | 16.27 | 64,332 | +0.71(+4.54%) |
Jun 17, 2011 | 15.91 | 16.19 | 15.41 | 15.56 | 71,476 | -0.13(-0.83%) |
Jun 16, 2011 | 16.22 | 16.99 | 15.35 | 15.69 | 85,242 | -0.50(-3.11%) |
Jun 15, 2011 | 16.28 | 16.77 | 15.97 | 16.20 | 66,366 | -0.45(-2.68%) |
Jun 14, 2011 | 16.00 | 16.69 | 16.00 | 16.64 | 60,796 | +1.01(+6.44%) |
Jun 13, 2011 | 16.61 | 16.61 | 15.50 | 15.64 | 150,374 | -0.77(-4.70%) |
Jun 10, 2011 | 16.85 | 17.74 | 16.34 | 16.41 | 48,633 | -0.63(-3.72%) |
Jun 09, 2011 | 17.10 | 17.63 | 16.84 | 17.04 | 59,637 | +0.06(+0.33%) |
Jun 08, 2011 | 17.10 | 17.61 | 16.88 | 16.99 | 57,168 | -0.10(-0.57%) |
Jun 07, 2011 | 17.82 | 18.53 | 17.03 | 17.08 | 105,488 | -0.50(-2.82%) |
Jun 06, 2011 | 18.33 | 18.54 | 17.36 | 17.58 | 76,346 | -0.65(-3.56%) |
Jun 03, 2011 | 17.82 | 18.62 | 17.80 | 18.23 | 90,402 | +0.13(+0.72%) |
May 24, 2011 | 17.95 | 18.49 | 17.87 | 18.10 | 82,222 | +0.23(+1.27%) |
May 23, 2011 | 18.26 | 18.26 | 17.50 | 17.87 | 91,714 | -0.70(-3.76%) |
May 20, 2011 | 18.70 | 18.94 | 18.37 | 18.57 | 43,536 | -0.28(-1.49%) |
May 19, 2011 | 19.31 | 19.42 | 18.77 | 18.85 | 57,642 | -0.25(-1.30%) |
May 18, 2011 | 18.23 | 19.13 | 18.16 | 19.10 | 49,304 | +0.93(+5.14%) |
May 17, 2011 | 17.90 | 18.32 | 17.87 | 18.16 | 62,993 | +0.08(+0.45%) |
May 16, 2011 | 18.38 | 19.18 | 18.07 | 18.08 | 121,378 | -0.59(-3.18%) |
May 13, 2011 | 19.50 | 19.76 | 18.66 | 18.68 | 56,493 | -0.89(-4.57%) |
May 12, 2011 | 20.06 | 20.44 | 19.41 | 19.57 | 124,343 | -0.71(-3.52%) |
May 11, 2011 | 20.91 | 20.96 | 19.94 | 20.28 | 88,080 | -0.82(-3.89%) |
May 10, 2011 | 20.06 | 21.32 | 20.06 | 21.10 | 153,825 | +1.24(+6.26%) |
May 09, 2011 | 19.28 | 19.88 | 19.28 | 19.86 | 98,989 | +0.51(+2.64%) |
May 06, 2011 | 20.24 | 20.34 | 19.14 | 19.35 | 121,993 | -0.48(-2.42%) |
May 05, 2011 | 19.93 | 20.71 | 19.58 | 19.83 | 208,760 | -0.28(-1.41%) |
May 04, 2011 | 21.62 | 21.67 | 20.11 | 20.11 | 158,824 | -1.41(-6.53%) |
May 03, 2011 | 22.28 | 22.36 | 21.43 | 21.52 | 126,660 | -0.80(-3.60%) |