Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.92 | 15.37 | 14.86 | 15.12 | 129,970 | -0.01(-0.05%) |
Jul 28, 2011 | 15.07 | 15.40 | 15.04 | 15.13 | 123,372 | +0.10(+0.65%) |
Jul 27, 2011 | 15.72 | 15.81 | 14.84 | 15.03 | 291,134 | -0.73(-4.64%) |
Jul 26, 2011 | 16.30 | 16.30 | 15.75 | 15.76 | 75,880 | -0.52(-3.21%) |
Jul 25, 2011 | 16.27 | 16.41 | 16.22 | 16.28 | 119,925 | -0.16(-0.95%) |
Jul 22, 2011 | 16.55 | 16.57 | 16.37 | 16.44 | 79,890 | -0.01(-0.04%) |
Jul 21, 2011 | 16.40 | 16.65 | 16.24 | 16.45 | 149,108 | +0.15(+0.92%) |
Jul 20, 2011 | 16.43 | 16.46 | 16.22 | 16.30 | 82,384 | -0.07(-0.41%) |
Jul 19, 2011 | 16.10 | 16.49 | 15.97 | 16.37 | 127,224 | +0.46(+2.91%) |
Jul 18, 2011 | 16.21 | 16.24 | 15.88 | 15.90 | 115,160 | -0.39(-2.38%) |
Jul 15, 2011 | 16.19 | 16.35 | 16.17 | 16.29 | 164,084 | +0.16(+1.02%) |
Jul 14, 2011 | 16.67 | 16.82 | 16.07 | 16.13 | 153,893 | -0.46(-2.79%) |
Jul 13, 2011 | 16.49 | 16.77 | 16.45 | 16.59 | 110,089 | +0.20(+1.23%) |
Jul 12, 2011 | 16.31 | 16.58 | 16.22 | 16.39 | 98,328 | +0.02(+0.14%) |
Jul 11, 2011 | 16.45 | 16.46 | 16.13 | 16.37 | 188,304 | -0.26(-1.57%) |
Jul 08, 2011 | 16.68 | 16.75 | 16.35 | 16.63 | 172,363 | -0.25(-1.46%) |
Jul 07, 2011 | 16.75 | 16.96 | 16.61 | 16.87 | 114,555 | +0.32(+1.94%) |
Jul 06, 2011 | 16.45 | 16.66 | 16.28 | 16.55 | 120,293 | +0.07(+0.45%) |
Jul 05, 2011 | 16.75 | 16.81 | 16.40 | 16.48 | 167,235 | -0.31(-1.82%) |
Jul 01, 2011 | 16.56 | 16.87 | 16.39 | 16.78 | 132,963 | +0.27(+1.63%) |
Jun 30, 2011 | 16.40 | 16.57 | 16.30 | 16.52 | 109,464 | +0.19(+1.14%) |
Jun 29, 2011 | 16.25 | 16.41 | 15.98 | 16.33 | 86,325 | +0.17(+1.06%) |
Jun 28, 2011 | 16.02 | 16.16 | 15.88 | 16.16 | 86,036 | +0.19(+1.17%) |
Jun 27, 2011 | 15.87 | 16.19 | 15.77 | 15.97 | 107,740 | +0.13(+0.85%) |
Jun 24, 2011 | 15.77 | 16.08 | 15.68 | 15.84 | 308,223 | +0.12(+0.76%) |
Jun 23, 2011 | 15.44 | 15.74 | 15.17 | 15.72 | 121,677 | +0.12(+0.77%) |
Jun 22, 2011 | 15.57 | 15.79 | 15.39 | 15.60 | 150,530 | -0.04(-0.24%) |
Jun 21, 2011 | 15.43 | 15.77 | 15.36 | 15.63 | 165,971 | +0.29(+1.88%) |
Jun 20, 2011 | 15.32 | 15.41 | 15.25 | 15.34 | 145,565 | +0.33(+2.22%) |
Jun 17, 2011 | 14.89 | 15.26 | 14.86 | 15.01 | 257,865 | +0.21(+1.45%) |
Jun 16, 2011 | 14.79 | 14.93 | 14.58 | 14.80 | 209,628 | +0.00(+0.00%) |
Jun 15, 2011 | 14.81 | 14.96 | 14.71 | 14.80 | 201,963 | -0.20(-1.33%) |
Jun 14, 2011 | 14.84 | 15.12 | 14.74 | 15.00 | 133,537 | +0.34(+2.33%) |
Jun 13, 2011 | 14.74 | 14.95 | 14.52 | 14.66 | 96,804 | +0.01(+0.05%) |
Jun 10, 2011 | 14.84 | 14.94 | 14.61 | 14.65 | 155,465 | -0.26(-1.74%) |
Jun 09, 2011 | 15.00 | 15.18 | 14.88 | 14.91 | 169,996 | -0.05(-0.35%) |
Jun 08, 2011 | 15.09 | 15.24 | 14.86 | 14.96 | 131,307 | -0.20(-1.32%) |
Jun 07, 2011 | 15.20 | 15.44 | 15.10 | 15.16 | 188,605 | +0.10(+0.64%) |
Jun 06, 2011 | 15.20 | 15.44 | 14.94 | 15.06 | 284,849 | -0.19(-1.22%) |
Jun 03, 2011 | 15.39 | 15.59 | 15.14 | 15.25 | 134,847 | -0.47(-3.02%) |
May 24, 2011 | 16.03 | 16.17 | 15.71 | 15.72 | 182,739 | -0.21(-1.30%) |
May 23, 2011 | 15.55 | 16.04 | 15.44 | 15.93 | 180,420 | +0.14(+0.89%) |
May 20, 2011 | 15.94 | 16.01 | 15.56 | 15.79 | 398,749 | -0.25(-1.57%) |
May 19, 2011 | 16.07 | 16.25 | 15.92 | 16.04 | 298,201 | -0.05(-0.32%) |
May 18, 2011 | 16.03 | 16.19 | 15.83 | 16.09 | 283,431 | +0.01(+0.05%) |
May 17, 2011 | 16.15 | 16.41 | 15.96 | 16.09 | 459,510 | -0.21(-1.27%) |
May 16, 2011 | 16.44 | 16.56 | 16.23 | 16.29 | 282,921 | -0.44(-2.61%) |
May 13, 2011 | 16.98 | 17.09 | 16.68 | 16.73 | 277,698 | -0.16(-0.97%) |
May 12, 2011 | 16.73 | 17.05 | 16.64 | 16.89 | 253,430 | +0.14(+0.84%) |
May 11, 2011 | 17.02 | 17.04 | 16.55 | 16.75 | 326,785 | -0.30(-1.74%) |
May 10, 2011 | 16.70 | 17.10 | 16.66 | 17.05 | 330,681 | +0.37(+2.22%) |
May 09, 2011 | 17.38 | 17.42 | 16.66 | 16.68 | 304,319 | -0.69(-3.97%) |
May 06, 2011 | 16.50 | 17.61 | 15.85 | 17.37 | 510,138 | -0.57(-3.18%) |
May 05, 2011 | 17.96 | 18.33 | 17.79 | 17.94 | 121,477 | -0.11(-0.62%) |
May 04, 2011 | 18.30 | 18.46 | 17.89 | 18.05 | 199,038 | -0.15(-0.81%) |
May 03, 2011 | 18.38 | 18.39 | 18.01 | 18.20 | 141,975 | -0.18(-0.97%) |