Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.36 | 15.36 | 14.86 | 15.09 | 124,571 | -0.45(-2.92%) |
Jul 28, 2011 | 16.31 | 16.31 | 15.50 | 15.54 | 199,135 | -0.44(-2.73%) |
Jul 27, 2011 | 16.49 | 16.49 | 15.80 | 15.98 | 206,079 | -0.58(-3.53%) |
Jul 26, 2011 | 16.54 | 16.71 | 16.27 | 16.56 | 94,721 | +0.05(+0.32%) |
Jul 25, 2011 | 16.54 | 16.71 | 16.41 | 16.51 | 63,786 | -0.18(-1.10%) |
Jul 22, 2011 | 16.70 | 16.79 | 16.65 | 16.69 | 197,985 | -0.14(-0.83%) |
Jul 21, 2011 | 17.08 | 17.12 | 16.70 | 16.83 | 182,024 | -0.22(-1.28%) |
Jul 20, 2011 | 17.13 | 17.13 | 16.89 | 17.05 | 102,619 | -0.03(-0.20%) |
Jul 19, 2011 | 17.08 | 17.13 | 16.99 | 17.08 | 122,708 | +0.09(+0.51%) |
Jul 18, 2011 | 17.19 | 17.21 | 16.94 | 17.00 | 116,648 | -0.25(-1.47%) |
Jul 15, 2011 | 20.20 | 17.44 | 16.98 | 17.25 | 122,240 | +0.03(+0.20%) |
Jul 14, 2011 | 18.43 | 18.43 | 17.08 | 17.21 | 132,927 | -1.18(-6.40%) |
Jul 13, 2011 | 17.90 | 18.63 | 17.88 | 18.39 | 123,730 | +0.54(+3.03%) |
Jul 12, 2011 | 17.28 | 18.02 | 17.28 | 17.85 | 92,115 | +0.44(+2.55%) |
Jul 11, 2011 | 17.68 | 17.78 | 17.20 | 17.41 | 106,455 | -0.52(-2.92%) |
Jul 08, 2011 | 17.71 | 17.98 | 17.45 | 17.93 | 52,597 | +0.00(+0.00%) |
Jul 07, 2011 | 17.61 | 18.22 | 17.53 | 17.93 | 76,350 | +0.42(+2.39%) |
Jul 06, 2011 | 17.13 | 17.59 | 17.11 | 17.51 | 104,417 | +0.32(+1.88%) |
Jul 05, 2011 | 16.74 | 17.24 | 16.67 | 17.19 | 118,257 | +0.44(+2.66%) |
Jul 01, 2011 | 17.30 | 17.36 | 16.71 | 16.74 | 171,521 | -0.50(-2.88%) |
Jun 30, 2011 | 16.88 | 17.35 | 16.88 | 17.24 | 54,615 | +0.38(+2.28%) |
Jun 29, 2011 | 16.92 | 16.92 | 16.63 | 16.86 | 62,088 | -0.03(-0.21%) |
Jun 28, 2011 | 16.52 | 16.90 | 16.38 | 16.89 | 95,885 | +0.38(+2.27%) |
Jun 27, 2011 | 16.27 | 16.58 | 16.22 | 16.52 | 45,970 | +0.26(+1.61%) |
Jun 24, 2011 | 16.41 | 16.57 | 16.15 | 16.25 | 92,248 | -0.17(-1.06%) |
Jun 23, 2011 | 15.83 | 16.52 | 15.63 | 16.43 | 63,640 | +0.44(+2.73%) |
Jun 22, 2011 | 16.38 | 16.86 | 15.98 | 15.99 | 67,810 | -0.49(-2.96%) |
Jun 21, 2011 | 16.18 | 16.59 | 16.18 | 16.48 | 74,844 | +0.39(+2.44%) |
Jun 20, 2011 | 16.00 | 16.10 | 15.78 | 16.09 | 81,201 | -0.02(-0.11%) |
Jun 17, 2011 | 16.69 | 16.79 | 16.08 | 16.11 | 157,939 | -0.50(-2.99%) |
Jun 16, 2011 | 16.56 | 16.85 | 16.15 | 16.60 | 196,819 | +0.03(+0.16%) |
Jun 15, 2011 | 16.74 | 17.09 | 16.53 | 16.58 | 98,648 | -0.40(-2.36%) |
Jun 14, 2011 | 16.79 | 17.10 | 16.79 | 16.98 | 96,865 | +0.28(+1.67%) |
Jun 13, 2011 | 16.50 | 16.95 | 16.50 | 16.70 | 120,148 | +0.29(+1.75%) |
Jun 10, 2011 | 16.86 | 16.93 | 16.28 | 16.41 | 137,862 | -0.49(-2.89%) |
Jun 09, 2011 | 16.59 | 17.10 | 16.53 | 16.90 | 100,318 | +0.34(+2.05%) |
Jun 08, 2011 | 16.48 | 16.69 | 16.43 | 16.56 | 114,182 | +0.01(+0.05%) |
Jun 07, 2011 | 16.58 | 16.64 | 16.24 | 16.55 | 106,445 | +0.15(+0.90%) |
Jun 06, 2011 | 16.17 | 16.55 | 16.17 | 16.40 | 164,816 | +0.16(+0.97%) |
Jun 03, 2011 | 16.04 | 16.50 | 15.84 | 16.25 | 165,308 | +1.25(+8.31%) |
May 24, 2011 | 14.68 | 15.21 | 14.68 | 15.00 | 135,009 | +0.34(+2.32%) |
May 23, 2011 | 14.81 | 14.90 | 14.61 | 14.66 | 53,595 | -0.32(-2.15%) |
May 20, 2011 | 15.70 | 15.70 | 14.97 | 14.98 | 66,322 | -0.74(-4.71%) |
May 19, 2011 | 15.56 | 15.79 | 15.25 | 15.72 | 108,094 | +0.30(+1.92%) |
May 18, 2011 | 15.02 | 15.46 | 14.98 | 15.43 | 62,370 | +0.46(+3.09%) |
May 17, 2011 | 15.05 | 15.27 | 14.95 | 14.96 | 47,292 | -0.12(-0.81%) |
May 16, 2011 | 15.52 | 15.55 | 15.07 | 15.09 | 70,503 | -0.58(-3.68%) |
May 13, 2011 | 15.81 | 15.83 | 15.45 | 15.66 | 71,432 | -0.16(-0.99%) |
May 12, 2011 | 15.22 | 15.84 | 15.19 | 15.82 | 56,924 | +0.58(+3.78%) |
May 11, 2011 | 15.43 | 15.48 | 15.13 | 15.24 | 40,411 | -0.28(-1.80%) |
May 10, 2011 | 15.30 | 15.56 | 15.30 | 15.52 | 49,467 | +0.31(+2.06%) |
May 09, 2011 | 14.99 | 15.24 | 14.85 | 15.21 | 58,077 | +0.24(+1.63%) |
May 06, 2011 | 15.33 | 15.39 | 14.91 | 14.96 | 74,830 | -0.30(-1.94%) |
May 05, 2011 | 14.82 | 15.50 | 14.80 | 15.26 | 253,530 | +0.30(+1.98%) |
May 04, 2011 | 15.16 | 15.48 | 14.74 | 14.96 | 160,652 | -0.79(-5.04%) |
May 03, 2011 | 15.63 | 15.78 | 15.39 | 15.76 | 143,772 | +0.17(+1.06%) |