Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.24 | 17.60 | 17.10 | 17.43 | 113,956 | -0.06(-0.33%) |
Jul 28, 2011 | 17.72 | 17.97 | 16.94 | 17.48 | 267,956 | -0.69(-3.82%) |
Jul 27, 2011 | 18.31 | 18.56 | 18.18 | 18.18 | 202,854 | -0.34(-1.82%) |
Jul 26, 2011 | 18.62 | 18.66 | 18.39 | 18.52 | 138,758 | -0.16(-0.88%) |
Jul 25, 2011 | 18.76 | 18.80 | 18.32 | 18.68 | 229,681 | -0.09(-0.46%) |
Jul 22, 2011 | 18.69 | 18.77 | 18.69 | 18.77 | 147,766 | +0.07(+0.36%) |
Jul 21, 2011 | 18.34 | 18.70 | 18.34 | 18.70 | 265,480 | +0.38(+2.05%) |
Jul 20, 2011 | 17.91 | 18.32 | 17.91 | 18.32 | 170,827 | +0.29(+1.60%) |
Jul 19, 2011 | 17.71 | 18.11 | 17.71 | 18.03 | 110,199 | +0.36(+2.02%) |
Jul 18, 2011 | 17.99 | 17.99 | 17.46 | 17.68 | 83,911 | -0.31(-1.72%) |
Jul 15, 2011 | 17.66 | 18.00 | 17.66 | 17.98 | 139,668 | +0.40(+2.25%) |
Jul 14, 2011 | 17.73 | 17.83 | 17.59 | 17.59 | 77,492 | -0.17(-0.94%) |
Jul 13, 2011 | 17.80 | 17.84 | 17.65 | 17.76 | 101,455 | +0.18(+1.00%) |
Jul 12, 2011 | 17.36 | 17.74 | 17.26 | 17.58 | 63,601 | +0.11(+0.61%) |
Jul 11, 2011 | 17.76 | 17.79 | 17.38 | 17.47 | 112,862 | -0.26(-1.47%) |
Jul 08, 2011 | 17.66 | 17.93 | 17.36 | 17.73 | 133,491 | +0.00(+0.00%) |
Jul 07, 2011 | 17.44 | 17.84 | 17.40 | 17.73 | 138,481 | +0.30(+1.71%) |
Jul 06, 2011 | 17.45 | 17.45 | 17.27 | 17.44 | 53,166 | -0.04(-0.22%) |
Jul 05, 2011 | 17.54 | 17.54 | 17.25 | 17.47 | 60,525 | +0.05(+0.28%) |
Jul 01, 2011 | 17.36 | 17.52 | 17.21 | 17.43 | 81,211 | +0.10(+0.56%) |
Jun 30, 2011 | 17.68 | 17.68 | 16.98 | 17.33 | 97,057 | +0.06(+0.33%) |
Jun 29, 2011 | 16.73 | 17.36 | 16.73 | 17.27 | 107,558 | +0.54(+3.23%) |
Jun 28, 2011 | 16.60 | 16.87 | 16.56 | 16.73 | 51,273 | +0.11(+0.64%) |
Jun 27, 2011 | 16.92 | 16.92 | 16.44 | 16.63 | 59,098 | -0.31(-1.82%) |
Jun 24, 2011 | 16.83 | 16.97 | 16.67 | 16.93 | 71,806 | +0.12(+0.69%) |
Jun 23, 2011 | 16.81 | 16.93 | 16.44 | 16.82 | 54,301 | -0.13(-0.74%) |
Jun 22, 2011 | 16.54 | 17.16 | 16.54 | 16.94 | 145,647 | +0.32(+1.91%) |
Jun 21, 2011 | 16.80 | 17.15 | 16.36 | 16.63 | 200,782 | -0.23(-1.37%) |
Jun 20, 2011 | 15.52 | 16.86 | 15.51 | 16.86 | 526,693 | +0.98(+6.20%) |
Jun 17, 2011 | 15.79 | 15.95 | 15.73 | 15.87 | 97,894 | +0.09(+0.55%) |
Jun 16, 2011 | 16.02 | 16.24 | 15.79 | 15.79 | 93,073 | -0.31(-1.92%) |
Jun 15, 2011 | 16.28 | 16.36 | 16.01 | 16.09 | 116,376 | -0.21(-1.30%) |
Jun 14, 2011 | 16.68 | 16.80 | 16.29 | 16.31 | 257,610 | -0.24(-1.46%) |
Jun 13, 2011 | 17.16 | 17.20 | 16.41 | 16.55 | 140,641 | -0.61(-3.54%) |
Jun 10, 2011 | 16.97 | 17.18 | 16.94 | 17.16 | 62,649 | +0.18(+1.08%) |
Jun 09, 2011 | 16.97 | 17.11 | 16.86 | 16.97 | 67,649 | +0.06(+0.34%) |
Jun 08, 2011 | 17.01 | 17.18 | 16.88 | 16.91 | 101,482 | -0.16(-0.96%) |
Jun 07, 2011 | 17.34 | 17.41 | 17.01 | 17.08 | 116,579 | -0.18(-1.06%) |
Jun 06, 2011 | 17.26 | 17.42 | 17.26 | 17.26 | 133,938 | -0.10(-0.56%) |
Jun 03, 2011 | 17.41 | 17.44 | 16.93 | 17.36 | 130,269 | -0.16(-0.94%) |
May 24, 2011 | 17.79 | 17.79 | 17.39 | 17.52 | 155,398 | +0.26(+1.51%) |
May 23, 2011 | 17.12 | 17.98 | 16.89 | 17.26 | 550,824 | +0.00(+0.00%) |
May 20, 2011 | 16.39 | 17.79 | 16.39 | 17.26 | 1,059,109 | +0.84(+5.11%) |
May 19, 2011 | 16.57 | 16.65 | 16.39 | 16.42 | 66,955 | -0.14(-0.87%) |
May 18, 2011 | 16.50 | 16.68 | 16.43 | 16.57 | 101,446 | +0.13(+0.76%) |
May 17, 2011 | 16.24 | 16.47 | 16.17 | 16.44 | 157,115 | +0.20(+1.25%) |
May 16, 2011 | 16.49 | 16.49 | 16.08 | 16.24 | 183,870 | -0.25(-1.52%) |
May 13, 2011 | 16.46 | 16.73 | 16.39 | 16.49 | 73,224 | +0.08(+0.47%) |
May 12, 2011 | 16.35 | 16.46 | 16.10 | 16.41 | 119,845 | +0.02(+0.12%) |
May 11, 2011 | 16.43 | 16.43 | 16.29 | 16.39 | 109,886 | +0.01(+0.06%) |
May 10, 2011 | 16.56 | 16.74 | 16.38 | 16.38 | 179,548 | -0.17(-1.05%) |
May 09, 2011 | 16.75 | 16.88 | 16.44 | 16.56 | 195,084 | -0.34(-2.00%) |
May 06, 2011 | 16.76 | 17.34 | 16.51 | 16.90 | 134,839 | +0.40(+2.46%) |
May 05, 2011 | 16.79 | 16.79 | 16.30 | 16.49 | 183,296 | -0.18(-1.10%) |
May 04, 2011 | 16.96 | 16.99 | 16.26 | 16.67 | 276,603 | -0.26(-1.54%) |
May 03, 2011 | 17.48 | 17.53 | 16.93 | 16.93 | 192,851 | -0.57(-3.25%) |