Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.88 | 20.26 | 19.51 | 20.16 | 344,888 | -0.04(-0.18%) |
Jul 28, 2011 | 19.99 | 20.41 | 19.97 | 20.20 | 279,141 | +0.29(+1.46%) |
Jul 27, 2011 | 20.17 | 20.39 | 19.73 | 19.91 | 472,217 | -0.44(-2.18%) |
Jul 26, 2011 | 20.38 | 20.54 | 20.26 | 20.35 | 356,997 | -0.05(-0.25%) |
Jul 25, 2011 | 20.34 | 20.50 | 20.08 | 20.40 | 505,036 | -0.28(-1.36%) |
Jul 22, 2011 | 20.57 | 20.72 | 20.57 | 20.68 | 474,591 | +0.02(+0.07%) |
Jul 21, 2011 | 18.87 | 20.88 | 18.86 | 20.67 | 698,598 | +1.80(+9.51%) |
Jul 20, 2011 | 18.48 | 18.89 | 18.30 | 18.87 | 599,356 | +0.42(+2.29%) |
Jul 19, 2011 | 17.83 | 18.47 | 17.78 | 18.45 | 720,304 | +0.79(+4.48%) |
Jul 18, 2011 | 17.37 | 17.71 | 17.21 | 17.66 | 309,656 | +0.24(+1.38%) |
Jul 15, 2011 | 17.47 | 17.60 | 17.25 | 17.42 | 305,739 | +0.07(+0.41%) |
Jul 14, 2011 | 17.48 | 17.53 | 17.17 | 17.35 | 288,995 | -0.01(-0.03%) |
Jul 13, 2011 | 17.44 | 17.79 | 17.24 | 17.35 | 103,784 | +0.10(+0.56%) |
Jul 12, 2011 | 16.91 | 17.51 | 16.91 | 17.26 | 205,403 | +0.27(+1.56%) |
Jul 11, 2011 | 17.50 | 17.61 | 16.89 | 16.99 | 235,926 | -0.84(-4.69%) |
Jul 08, 2011 | 18.00 | 18.16 | 17.56 | 17.83 | 315,692 | -0.52(-2.81%) |
Jul 07, 2011 | 17.93 | 18.46 | 17.89 | 18.34 | 356,084 | +0.65(+3.69%) |
Jul 06, 2011 | 17.31 | 17.74 | 17.22 | 17.69 | 149,502 | +0.29(+1.67%) |
Jul 05, 2011 | 17.01 | 17.54 | 16.89 | 17.40 | 179,126 | +0.36(+2.13%) |
Jul 01, 2011 | 16.90 | 17.26 | 16.83 | 17.04 | 249,137 | +0.13(+0.75%) |
Jun 30, 2011 | 17.24 | 17.25 | 16.88 | 16.91 | 219,610 | -0.24(-1.43%) |
Jun 29, 2011 | 16.83 | 17.20 | 16.75 | 17.15 | 166,024 | +0.44(+2.66%) |
Jun 28, 2011 | 16.75 | 17.08 | 16.67 | 16.71 | 285,259 | +0.25(+1.55%) |
Jun 27, 2011 | 16.11 | 16.50 | 16.11 | 16.46 | 117,342 | +0.37(+2.28%) |
Jun 24, 2011 | 16.26 | 16.35 | 16.03 | 16.09 | 239,874 | -0.12(-0.72%) |
Jun 23, 2011 | 15.98 | 16.21 | 15.86 | 16.21 | 242,130 | -0.05(-0.31%) |
Jun 22, 2011 | 16.26 | 16.58 | 16.24 | 16.26 | 142,243 | -0.05(-0.31%) |
Jun 21, 2011 | 16.21 | 16.59 | 16.21 | 16.31 | 301,865 | +0.28(+1.75%) |
Jun 20, 2011 | 15.95 | 16.03 | 15.94 | 16.03 | 198,784 | +0.39(+2.48%) |
Jun 17, 2011 | 15.27 | 15.73 | 15.23 | 15.64 | 475,695 | +0.56(+3.72%) |
Jun 16, 2011 | 14.84 | 15.20 | 14.75 | 15.08 | 158,448 | +0.27(+1.83%) |
Jun 15, 2011 | 14.81 | 14.94 | 14.60 | 14.81 | 274,963 | -0.15(-1.02%) |
Jun 14, 2011 | 14.63 | 14.97 | 14.58 | 14.96 | 256,896 | +0.52(+3.57%) |
Jun 13, 2011 | 14.60 | 14.62 | 14.31 | 14.45 | 174,940 | -0.07(-0.46%) |
Jun 10, 2011 | 14.66 | 14.76 | 14.40 | 14.51 | 194,313 | -0.28(-1.90%) |
Jun 09, 2011 | 14.60 | 14.85 | 14.51 | 14.79 | 103,159 | +0.21(+1.43%) |
Jun 08, 2011 | 14.67 | 14.86 | 14.51 | 14.58 | 151,798 | -0.17(-1.14%) |
Jun 07, 2011 | 14.91 | 14.95 | 14.72 | 14.75 | 134,692 | -0.03(-0.17%) |
Jun 06, 2011 | 14.86 | 14.95 | 14.68 | 14.78 | 321,883 | -0.12(-0.82%) |
Jun 03, 2011 | 14.42 | 15.09 | 14.42 | 14.90 | 255,638 | +0.73(+5.15%) |
May 24, 2011 | 14.44 | 14.44 | 13.98 | 14.17 | 357,313 | -0.24(-1.66%) |
May 23, 2011 | 14.47 | 14.55 | 14.23 | 14.41 | 195,928 | -0.37(-2.51%) |
May 20, 2011 | 14.87 | 15.02 | 14.58 | 14.78 | 204,468 | -0.21(-1.42%) |
May 19, 2011 | 14.95 | 15.04 | 14.75 | 14.99 | 211,354 | +0.16(+1.09%) |
May 18, 2011 | 14.74 | 14.90 | 14.62 | 14.83 | 230,104 | +0.15(+1.04%) |
May 17, 2011 | 14.78 | 14.87 | 14.57 | 14.68 | 143,612 | -0.20(-1.33%) |
May 16, 2011 | 15.17 | 15.18 | 14.87 | 14.88 | 195,169 | -0.41(-2.69%) |
May 13, 2011 | 15.56 | 15.60 | 15.17 | 15.29 | 137,814 | -0.28(-1.82%) |
May 12, 2011 | 15.37 | 15.64 | 15.15 | 15.57 | 118,843 | +0.18(+1.15%) |
May 11, 2011 | 15.92 | 15.92 | 15.27 | 15.39 | 185,363 | -0.60(-3.77%) |
May 10, 2011 | 15.70 | 16.05 | 15.64 | 16.00 | 161,381 | +0.38(+2.40%) |
May 09, 2011 | 15.39 | 15.64 | 15.25 | 15.62 | 171,375 | +0.18(+1.15%) |
May 06, 2011 | 15.45 | 15.59 | 15.38 | 15.44 | 198,561 | +0.23(+1.53%) |
May 05, 2011 | 15.08 | 15.44 | 15.01 | 15.21 | 184,612 | -0.02(-0.10%) |
May 04, 2011 | 15.33 | 15.39 | 15.05 | 15.23 | 248,196 | -0.10(-0.63%) |
May 03, 2011 | 15.61 | 15.63 | 15.22 | 15.32 | 139,497 | -0.29(-1.88%) |