Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.47 | 15.66 | 15.39 | 15.60 | 541,570 | +0.00(+0.00%) |
Jul 28, 2011 | 15.71 | 15.83 | 15.56 | 15.60 | 436,669 | -0.12(-0.76%) |
Jul 27, 2011 | 16.02 | 16.07 | 15.71 | 15.72 | 901,257 | -0.36(-2.23%) |
Jul 26, 2011 | 16.09 | 16.20 | 16.01 | 16.08 | 339,691 | -0.02(-0.15%) |
Jul 25, 2011 | 16.17 | 16.24 | 16.09 | 16.10 | 370,795 | -0.17(-1.03%) |
Jul 22, 2011 | 16.28 | 16.29 | 16.23 | 16.27 | 470,681 | +0.00(+0.00%) |
Jul 21, 2011 | 16.29 | 16.38 | 16.20 | 16.27 | 907,584 | +0.07(+0.44%) |
Jul 20, 2011 | 16.27 | 16.30 | 16.18 | 16.20 | 591,850 | -0.04(-0.25%) |
Jul 19, 2011 | 16.17 | 16.27 | 16.06 | 16.24 | 688,775 | +0.19(+1.19%) |
Jul 18, 2011 | 16.09 | 16.16 | 15.90 | 16.05 | 512,647 | -0.10(-0.59%) |
Jul 15, 2011 | 16.10 | 16.17 | 16.02 | 16.14 | 534,923 | +0.06(+0.40%) |
Jul 14, 2011 | 16.24 | 16.24 | 16.07 | 16.08 | 677,816 | -0.13(-0.79%) |
Jul 13, 2011 | 16.52 | 16.58 | 16.20 | 16.21 | 512,372 | -0.24(-1.45%) |
Jul 12, 2011 | 16.42 | 16.67 | 16.42 | 16.45 | 579,582 | -0.04(-0.24%) |
Jul 11, 2011 | 16.75 | 16.82 | 16.44 | 16.48 | 1,152,360 | -0.44(-2.59%) |
Jul 08, 2011 | 16.73 | 16.93 | 16.71 | 16.92 | 346,760 | +0.02(+0.14%) |
Jul 07, 2011 | 16.87 | 16.95 | 16.81 | 16.90 | 552,611 | +0.14(+0.86%) |
Jul 06, 2011 | 16.70 | 16.83 | 16.67 | 16.76 | 574,077 | +0.01(+0.05%) |
Jul 05, 2011 | 16.51 | 16.80 | 16.51 | 16.75 | 905,908 | +0.27(+1.64%) |
Jul 01, 2011 | 16.46 | 16.53 | 16.39 | 16.48 | 626,064 | +0.06(+0.34%) |
Jun 30, 2011 | 16.33 | 16.45 | 16.24 | 16.42 | 689,893 | +0.13(+0.78%) |
Jun 29, 2011 | 16.30 | 16.37 | 16.20 | 16.29 | 489,068 | +0.04(+0.24%) |
Jun 28, 2011 | 16.25 | 16.25 | 16.04 | 16.25 | 412,013 | +0.00(+0.00%) |
Jun 27, 2011 | 16.31 | 16.44 | 16.19 | 16.25 | 371,097 | -0.04(-0.24%) |
Jun 24, 2011 | 16.33 | 16.46 | 16.23 | 16.29 | 947,312 | -0.02(-0.15%) |
Jun 23, 2011 | 16.63 | 16.63 | 16.22 | 16.32 | 715,783 | -0.47(-2.80%) |
Jun 22, 2011 | 16.95 | 17.09 | 16.78 | 16.79 | 846,717 | -0.21(-1.22%) |
Jun 21, 2011 | 16.83 | 17.00 | 16.69 | 16.99 | 1,363,064 | +0.26(+1.57%) |
Jun 20, 2011 | 16.67 | 16.77 | 16.66 | 16.73 | 808,072 | +0.37(+2.29%) |
Jun 17, 2011 | 16.29 | 16.42 | 16.10 | 16.36 | 1,675,681 | +0.13(+0.78%) |
Jun 16, 2011 | 15.98 | 16.25 | 15.98 | 16.23 | 1,110,073 | +0.29(+1.80%) |
Jun 15, 2011 | 16.09 | 16.19 | 15.86 | 15.94 | 1,227,252 | -0.28(-1.72%) |
Jun 14, 2011 | 16.26 | 16.35 | 16.16 | 16.22 | 652,826 | +0.10(+0.59%) |
Jun 13, 2011 | 16.22 | 16.36 | 16.06 | 16.13 | 870,513 | -0.03(-0.20%) |
Jun 10, 2011 | 16.50 | 16.56 | 16.10 | 16.16 | 910,428 | -0.43(-2.59%) |
Jun 09, 2011 | 16.87 | 16.87 | 16.54 | 16.59 | 593,463 | -0.25(-1.47%) |
Jun 08, 2011 | 16.71 | 16.99 | 16.67 | 16.84 | 735,661 | +0.14(+0.81%) |
Jun 07, 2011 | 16.74 | 16.81 | 16.69 | 16.70 | 537,917 | +0.00(+0.00%) |
Jun 06, 2011 | 16.77 | 16.81 | 16.64 | 16.70 | 538,890 | -0.08(-0.47%) |
Jun 03, 2011 | 16.65 | 16.87 | 16.57 | 16.78 | 568,263 | -0.26(-1.54%) |
May 24, 2011 | 16.84 | 17.11 | 16.84 | 17.04 | 549,166 | +0.21(+1.23%) |
May 23, 2011 | 16.85 | 16.96 | 16.76 | 16.84 | 566,685 | -0.19(-1.12%) |
May 20, 2011 | 16.86 | 17.05 | 16.86 | 17.03 | 800,548 | +0.10(+0.56%) |
May 19, 2011 | 17.09 | 17.10 | 16.87 | 16.93 | 534,177 | -0.06(-0.37%) |
May 18, 2011 | 17.03 | 17.11 | 16.80 | 16.99 | 1,510,315 | +0.00(+0.00%) |
May 17, 2011 | 17.10 | 17.10 | 16.93 | 16.99 | 990,524 | -0.06(-0.37%) |
May 16, 2011 | 16.96 | 17.10 | 16.95 | 17.06 | 1,418,965 | -0.06(-0.37%) |
May 13, 2011 | 17.36 | 17.43 | 17.07 | 17.12 | 1,115,224 | -0.31(-1.76%) |
May 12, 2011 | 17.33 | 17.43 | 17.26 | 17.43 | 1,258,681 | +0.01(+0.05%) |
May 11, 2011 | 17.41 | 17.50 | 17.33 | 17.42 | 1,065,117 | +0.02(+0.09%) |
May 10, 2011 | 17.91 | 18.05 | 17.34 | 17.40 | 959,373 | -0.20(-1.16%) |
May 09, 2011 | 17.58 | 17.69 | 17.40 | 17.61 | 706,858 | -0.05(-0.31%) |
May 06, 2011 | 17.91 | 17.91 | 17.64 | 17.66 | 696,453 | -0.11(-0.62%) |
May 05, 2011 | 17.89 | 17.97 | 17.69 | 17.77 | 650,405 | -0.20(-1.09%) |
May 04, 2011 | 17.81 | 18.10 | 17.76 | 17.97 | 596,058 | +0.16(+0.93%) |
May 03, 2011 | 17.91 | 18.01 | 17.67 | 17.80 | 485,557 | -0.10(-0.57%) |