Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.14 | 17.30 | 16.98 | 17.16 | 302,043 | +0.00(+0.00%) |
Jul 28, 2011 | 17.18 | 17.41 | 17.16 | 17.16 | 255,389 | -0.02(-0.11%) |
Jul 27, 2011 | 17.44 | 17.48 | 17.13 | 17.18 | 408,531 | -0.36(-2.04%) |
Jul 26, 2011 | 17.45 | 17.69 | 17.39 | 17.54 | 1,046,553 | +0.13(+0.72%) |
Jul 25, 2011 | 17.58 | 17.61 | 17.27 | 17.41 | 391,738 | -0.21(-1.21%) |
Jul 22, 2011 | 17.69 | 17.87 | 17.51 | 17.63 | 234,181 | -0.14(-0.76%) |
Jul 21, 2011 | 17.56 | 18.20 | 17.41 | 17.76 | 525,060 | +0.35(+2.00%) |
Jul 20, 2011 | 17.51 | 17.58 | 17.33 | 17.41 | 239,394 | +0.09(+0.50%) |
Jul 19, 2011 | 17.50 | 17.58 | 17.12 | 17.33 | 249,422 | +0.03(+0.17%) |
Jul 18, 2011 | 17.52 | 17.81 | 17.22 | 17.30 | 365,000 | -0.24(-1.38%) |
Jul 15, 2011 | 18.01 | 18.01 | 17.30 | 17.54 | 534,372 | -0.35(-1.95%) |
Jul 14, 2011 | 18.31 | 18.31 | 17.72 | 17.89 | 241,922 | -0.35(-1.91%) |
Jul 13, 2011 | 18.15 | 18.46 | 17.98 | 18.24 | 319,042 | +0.47(+2.62%) |
Jul 12, 2011 | 17.98 | 18.28 | 17.74 | 17.77 | 309,698 | -0.21(-1.18%) |
Jul 11, 2011 | 18.49 | 18.59 | 17.85 | 17.99 | 552,115 | -0.48(-2.62%) |
Jul 08, 2011 | 18.57 | 18.68 | 18.34 | 18.47 | 415,546 | -0.19(-1.04%) |
Jul 07, 2011 | 19.08 | 19.22 | 18.44 | 18.66 | 876,746 | -0.28(-1.48%) |
Jul 06, 2011 | 18.41 | 18.95 | 18.32 | 18.95 | 1,433,473 | +0.56(+3.06%) |
Jul 05, 2011 | 19.44 | 19.76 | 17.73 | 18.38 | 3,454,044 | -1.84(-9.10%) |
Jul 01, 2011 | 20.18 | 20.33 | 19.73 | 20.22 | 355,603 | +0.03(+0.14%) |
Jun 30, 2011 | 20.20 | 20.67 | 20.11 | 20.20 | 341,581 | -0.04(-0.19%) |
Jun 29, 2011 | 19.57 | 20.31 | 19.45 | 20.23 | 527,439 | +0.85(+4.40%) |
Jun 28, 2011 | 19.75 | 19.75 | 19.23 | 19.38 | 326,534 | -0.20(-1.04%) |
Jun 27, 2011 | 19.38 | 19.90 | 19.34 | 19.58 | 775,588 | +0.40(+2.07%) |
Jun 24, 2011 | 19.52 | 19.71 | 19.02 | 19.19 | 2,270,976 | -0.31(-1.59%) |
Jun 23, 2011 | 18.57 | 19.57 | 18.32 | 19.50 | 1,131,087 | +0.81(+4.36%) |
Jun 22, 2011 | 18.39 | 18.78 | 17.89 | 18.68 | 694,423 | +0.06(+0.31%) |
Jun 21, 2011 | 18.55 | 18.71 | 18.29 | 18.63 | 382,234 | +0.17(+0.95%) |
Jun 20, 2011 | 18.51 | 18.54 | 18.42 | 18.45 | 415,215 | -0.14(-0.73%) |
Jun 17, 2011 | 18.50 | 18.81 | 18.47 | 18.59 | 938,848 | +0.17(+0.95%) |
Jun 16, 2011 | 18.35 | 18.49 | 18.26 | 18.41 | 517,220 | +0.01(+0.05%) |
Jun 15, 2011 | 18.14 | 18.52 | 18.14 | 18.40 | 787,058 | +0.15(+0.80%) |
Jun 14, 2011 | 17.99 | 18.50 | 17.99 | 18.26 | 464,175 | +0.41(+2.28%) |
Jun 13, 2011 | 18.36 | 18.37 | 17.74 | 17.85 | 940,980 | -0.54(-2.95%) |
Jun 10, 2011 | 18.41 | 18.64 | 18.14 | 18.39 | 466,440 | -0.13(-0.68%) |
Jun 09, 2011 | 18.73 | 18.89 | 18.37 | 18.52 | 777,375 | -0.22(-1.19%) |
Jun 08, 2011 | 19.07 | 19.24 | 18.67 | 18.74 | 359,595 | -0.42(-2.18%) |
Jun 07, 2011 | 19.49 | 19.57 | 19.14 | 19.16 | 448,561 | -0.15(-0.75%) |
Jun 06, 2011 | 19.54 | 19.60 | 19.16 | 19.30 | 572,961 | -0.33(-1.68%) |
Jun 03, 2011 | 19.87 | 19.87 | 19.50 | 19.63 | 363,382 | -1.63(-7.66%) |
May 24, 2011 | 21.48 | 21.56 | 21.14 | 21.26 | 437,993 | -0.14(-0.63%) |
May 23, 2011 | 21.96 | 22.04 | 21.38 | 21.40 | 728,533 | -0.81(-3.66%) |
May 20, 2011 | 22.56 | 22.80 | 22.20 | 22.21 | 539,132 | -0.45(-1.97%) |
May 19, 2011 | 23.08 | 23.37 | 22.57 | 22.66 | 496,059 | -0.42(-1.81%) |
May 18, 2011 | 23.23 | 23.41 | 23.02 | 23.07 | 412,796 | -0.17(-0.75%) |
May 17, 2011 | 23.45 | 23.65 | 23.17 | 23.25 | 455,114 | -0.29(-1.24%) |
May 16, 2011 | 23.59 | 23.79 | 23.50 | 23.54 | 431,703 | -0.09(-0.37%) |
May 13, 2011 | 24.06 | 24.22 | 23.58 | 23.63 | 333,037 | -0.36(-1.49%) |
May 12, 2011 | 23.96 | 24.24 | 23.89 | 23.98 | 486,574 | -0.16(-0.64%) |
May 11, 2011 | 24.65 | 24.65 | 24.10 | 24.14 | 443,432 | -0.30(-1.23%) |
May 10, 2011 | 24.61 | 24.94 | 24.33 | 24.44 | 629,389 | -0.15(-0.59%) |
May 09, 2011 | 24.70 | 24.70 | 24.00 | 24.59 | 584,444 | -0.12(-0.47%) |
May 06, 2011 | 25.02 | 25.20 | 24.45 | 24.70 | 735,514 | -0.08(-0.31%) |
May 05, 2011 | 24.34 | 25.44 | 24.23 | 24.78 | 1,173,937 | +0.30(+1.23%) |
May 04, 2011 | 24.68 | 25.12 | 24.30 | 24.48 | 516,610 | -0.70(-2.77%) |
May 03, 2011 | 25.25 | 25.52 | 24.41 | 25.18 | 466,799 | -0.10(-0.38%) |