Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.75 | 17.00 | 16.75 | 16.90 | 494 | +0.15(+0.90%) |
Jul 28, 2011 | 16.70 | 16.80 | 16.35 | 16.75 | 1,090 | +0.00(+0.00%) |
Jul 27, 2011 | 16.75 | 16.75 | 16.18 | 16.75 | 1,498 | +0.00(+0.00%) |
Jul 26, 2011 | 16.90 | 16.95 | 16.75 | 16.75 | 727 | -0.35(-2.05%) |
Jul 25, 2011 | 16.85 | 17.10 | 16.80 | 17.10 | 1,523 | +0.00(+0.00%) |
Jul 22, 2011 | 16.85 | 17.10 | 16.85 | 17.10 | 3,068 | +0.00(+0.00%) |
Jul 21, 2011 | 17.20 | 17.20 | 16.75 | 17.10 | 5,087 | -0.10(-0.58%) |
Jul 20, 2011 | 17.55 | 17.55 | 16.50 | 17.20 | 2,627 | -0.07(-0.43%) |
Jul 19, 2011 | 17.10 | 17.31 | 16.60 | 17.27 | 2,460 | +0.17(+1.01%) |
Jul 18, 2011 | 17.35 | 17.35 | 17.00 | 17.10 | 863 | -0.30(-1.72%) |
Jul 15, 2011 | 17.70 | 17.75 | 17.35 | 17.40 | 1,230 | -0.25(-1.42%) |
Jul 14, 2011 | 17.60 | 17.90 | 17.60 | 17.65 | 2,650 | -0.10(-0.56%) |
Jul 13, 2011 | 17.60 | 17.75 | 17.60 | 17.75 | 8,772 | +0.05(+0.28%) |
Jul 12, 2011 | 17.75 | 17.75 | 17.39 | 17.70 | 3,950 | -0.10(-0.56%) |
Jul 11, 2011 | 17.90 | 17.90 | 17.40 | 17.80 | 1,877 | +0.05(+0.28%) |
Jul 08, 2011 | 17.80 | 17.85 | 17.65 | 17.75 | 2,233 | -0.10(-0.56%) |
Jul 07, 2011 | 17.75 | 17.87 | 17.39 | 17.85 | 3,460 | +0.10(+0.56%) |
Jul 06, 2011 | 17.50 | 17.75 | 17.50 | 17.75 | 806 | +0.15(+0.85%) |
Jul 05, 2011 | 17.50 | 17.60 | 17.45 | 17.60 | 744 | +0.10(+0.57%) |
Jul 01, 2011 | 17.50 | 17.55 | 16.95 | 17.50 | 3,671 | -0.10(-0.57%) |
Jun 30, 2011 | 17.55 | 17.60 | 17.50 | 17.60 | 628 | +0.05(+0.28%) |
Jun 29, 2011 | 17.50 | 17.60 | 17.40 | 17.55 | 2,075 | +0.05(+0.29%) |
Jun 28, 2011 | 17.00 | 17.60 | 17.00 | 17.50 | 4,699 | +0.40(+2.34%) |
Jun 27, 2011 | 16.75 | 17.10 | 16.75 | 17.10 | 3,904 | -0.00(-0.00%) |
Jun 24, 2011 | 17.25 | 17.25 | 17.10 | 17.10 | 1,200 | -0.15(-0.87%) |
Jun 23, 2011 | 17.30 | 17.30 | 16.95 | 17.25 | 1,066 | -0.10(-0.58%) |
Jun 22, 2011 | 17.35 | 17.35 | 17.00 | 17.35 | 946 | -0.05(-0.29%) |
Jun 21, 2011 | 17.40 | 17.40 | 17.30 | 17.40 | 1,197 | +0.05(+0.29%) |
Jun 20, 2011 | 17.35 | 17.40 | 17.25 | 17.35 | 1,038 | -0.10(-0.57%) |
Jun 17, 2011 | 17.50 | 17.55 | 17.45 | 17.45 | 740 | -0.05(-0.28%) |
Jun 16, 2011 | 17.50 | 17.50 | 17.30 | 17.50 | 2,008 | -0.00(-0.00%) |
Jun 15, 2011 | 17.50 | 17.50 | 17.50 | 17.50 | 940 | -0.20(-1.13%) |
Jun 14, 2011 | 17.60 | 17.72 | 17.50 | 17.70 | 1,445 | +0.10(+0.57%) |
Jun 13, 2011 | 17.75 | 17.75 | 17.50 | 17.60 | 2,028 | -0.20(-1.12%) |
Jun 10, 2011 | 17.85 | 17.90 | 17.75 | 17.80 | 642 | +0.05(+0.28%) |
Jun 09, 2011 | 17.90 | 18.51 | 17.75 | 17.75 | 1,728 | -0.20(-1.11%) |
Jun 08, 2011 | 18.65 | 18.65 | 17.90 | 17.95 | 1,928 | -0.60(-3.23%) |
Jun 07, 2011 | 18.00 | 19.50 | 17.90 | 18.55 | 3,669 | +0.40(+2.20%) |
Jun 06, 2011 | 17.75 | 18.60 | 17.50 | 18.15 | 10,025 | +0.30(+1.68%) |
Jun 03, 2011 | 17.75 | 17.95 | 17.68 | 17.85 | 2,762 | -2.75(-13.35%) |
May 24, 2011 | 20.65 | 20.80 | 20.50 | 20.60 | 480 | +0.00(+0.00%) |
May 23, 2011 | 21.00 | 21.00 | 20.10 | 20.60 | 3,502 | -0.65(-3.06%) |
May 20, 2011 | 21.30 | 21.35 | 21.00 | 21.25 | 623 | +0.00(+0.00%) |
May 19, 2011 | 21.20 | 21.35 | 20.70 | 21.25 | 864 | +0.15(+0.71%) |
May 18, 2011 | 20.85 | 21.10 | 20.85 | 21.10 | 3,980 | +0.30(+1.44%) |
May 17, 2011 | 20.85 | 21.20 | 20.60 | 20.80 | 2,588 | -0.25(-1.19%) |
May 16, 2011 | 21.05 | 21.32 | 21.05 | 21.05 | 3,076 | -0.25(-1.17%) |
May 13, 2011 | 21.30 | 21.35 | 21.15 | 21.30 | 5,746 | -0.15(-0.70%) |
May 12, 2011 | 21.90 | 21.90 | 21.00 | 21.45 | 1,162 | -0.07(-0.30%) |
May 11, 2011 | 22.50 | 22.50 | 21.50 | 21.52 | 2,674 | -0.93(-4.16%) |
May 10, 2011 | 21.85 | 22.50 | 21.85 | 22.45 | 1,758 | +0.60(+2.75%) |
May 09, 2011 | 21.55 | 21.95 | 21.55 | 21.85 | 348 | +0.10(+0.46%) |
May 06, 2011 | 21.65 | 21.85 | 21.55 | 21.75 | 290 | +0.15(+0.69%) |
May 05, 2011 | 21.55 | 21.80 | 20.90 | 21.60 | 4,580 | -0.20(-0.92%) |
May 04, 2011 | 21.75 | 21.90 | 21.75 | 21.80 | 3,105 | +0.00(+0.00%) |
May 03, 2011 | 22.50 | 22.50 | 21.80 | 21.80 | 2,419 | -1.00(-4.39%) |