Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.59 | 19.00 | 18.45 | 18.92 | 227,103 | +0.07(+0.37%) |
Jul 28, 2011 | 18.72 | 18.95 | 18.61 | 18.85 | 236,837 | +0.11(+0.56%) |
Jul 27, 2011 | 18.67 | 18.84 | 18.52 | 18.74 | 286,801 | +0.00(+0.00%) |
Jul 26, 2011 | 18.73 | 19.03 | 18.56 | 18.74 | 167,682 | -0.02(-0.09%) |
Jul 25, 2011 | 18.59 | 18.92 | 18.59 | 18.76 | 130,862 | -0.04(-0.23%) |
Jul 22, 2011 | 18.70 | 18.86 | 18.70 | 18.80 | 169,710 | -0.21(-1.10%) |
Jul 21, 2011 | 18.60 | 19.02 | 18.60 | 19.02 | 167,413 | +0.52(+2.79%) |
Jul 20, 2011 | 18.73 | 18.73 | 18.42 | 18.50 | 154,356 | -0.18(-0.98%) |
Jul 19, 2011 | 18.33 | 18.75 | 18.13 | 18.68 | 160,287 | +0.53(+2.94%) |
Jul 18, 2011 | 18.44 | 18.65 | 18.04 | 18.15 | 176,265 | -0.33(-1.80%) |
Jul 15, 2011 | 18.80 | 18.83 | 18.26 | 18.48 | 262,372 | -0.23(-1.22%) |
Jul 14, 2011 | 19.06 | 19.06 | 18.56 | 18.71 | 201,032 | -0.35(-1.84%) |
Jul 13, 2011 | 18.87 | 19.37 | 18.82 | 19.06 | 255,986 | +0.32(+1.73%) |
Jul 12, 2011 | 18.51 | 19.01 | 18.45 | 18.73 | 165,044 | +0.12(+0.66%) |
Jul 11, 2011 | 19.03 | 19.08 | 18.51 | 18.61 | 251,063 | -0.68(-3.54%) |
Jul 08, 2011 | 19.35 | 19.38 | 18.98 | 19.30 | 195,725 | -0.26(-1.34%) |
Jul 07, 2011 | 19.49 | 19.65 | 19.37 | 19.56 | 171,967 | +0.19(+0.99%) |
Jul 06, 2011 | 19.09 | 19.40 | 19.02 | 19.37 | 290,199 | +0.21(+1.10%) |
Jul 05, 2011 | 19.19 | 19.26 | 18.90 | 19.16 | 164,118 | -0.09(-0.45%) |
Jul 01, 2011 | 19.25 | 19.34 | 19.16 | 19.24 | 431,494 | +0.02(+0.09%) |
Jun 30, 2011 | 18.98 | 19.45 | 18.88 | 19.23 | 288,225 | +0.32(+1.71%) |
Jun 29, 2011 | 19.05 | 19.16 | 18.70 | 18.90 | 304,343 | -0.13(-0.69%) |
Jun 28, 2011 | 18.40 | 19.06 | 18.40 | 19.03 | 273,769 | +0.63(+3.42%) |
Jun 27, 2011 | 18.15 | 18.48 | 18.05 | 18.40 | 296,550 | +0.21(+1.15%) |
Jun 24, 2011 | 18.17 | 18.26 | 17.94 | 18.19 | 1,347,465 | +0.04(+0.24%) |
Jun 23, 2011 | 17.88 | 18.22 | 17.68 | 18.15 | 313,947 | +0.06(+0.34%) |
Jun 22, 2011 | 18.06 | 18.41 | 18.05 | 18.09 | 224,389 | -0.06(-0.34%) |
Jun 21, 2011 | 17.91 | 18.26 | 17.91 | 18.15 | 228,474 | +0.32(+1.82%) |
Jun 20, 2011 | 17.59 | 17.88 | 17.59 | 17.82 | 410,788 | -0.03(-0.15%) |
Jun 17, 2011 | 18.19 | 18.29 | 17.76 | 17.85 | 606,607 | -0.15(-0.83%) |
Jun 16, 2011 | 17.68 | 18.05 | 17.67 | 18.00 | 190,240 | +0.32(+1.83%) |
Jun 15, 2011 | 18.14 | 18.14 | 17.63 | 17.68 | 551,229 | -0.64(-3.49%) |
Jun 14, 2011 | 18.37 | 18.45 | 18.15 | 18.32 | 345,073 | +0.09(+0.48%) |
Jun 13, 2011 | 18.11 | 18.35 | 17.88 | 18.23 | 493,791 | +0.08(+0.43%) |
Jun 10, 2011 | 18.11 | 18.50 | 17.54 | 18.15 | 626,069 | -0.06(-0.34%) |
Jun 09, 2011 | 17.71 | 18.26 | 17.69 | 18.21 | 415,174 | +0.56(+3.17%) |
Jun 08, 2011 | 17.51 | 17.75 | 17.48 | 17.65 | 283,394 | +0.10(+0.60%) |
Jun 07, 2011 | 17.59 | 17.74 | 17.50 | 17.55 | 231,213 | +0.05(+0.30%) |
Jun 06, 2011 | 17.83 | 17.87 | 17.45 | 17.49 | 375,676 | -0.37(-2.06%) |
Jun 03, 2011 | 17.89 | 17.89 | 17.68 | 17.86 | 187,288 | -0.40(-2.20%) |
May 24, 2011 | 18.68 | 18.68 | 18.22 | 18.26 | 409,839 | -0.39(-2.11%) |
May 23, 2011 | 18.98 | 19.06 | 18.58 | 18.66 | 323,117 | -0.52(-2.69%) |
May 20, 2011 | 19.16 | 19.40 | 19.01 | 19.17 | 306,056 | -0.11(-0.59%) |
May 19, 2011 | 19.10 | 19.31 | 19.03 | 19.29 | 202,956 | +0.25(+1.33%) |
May 18, 2011 | 18.71 | 19.04 | 18.60 | 19.03 | 299,841 | +0.34(+1.83%) |
May 17, 2011 | 18.66 | 18.87 | 18.47 | 18.69 | 668,185 | -0.09(-0.47%) |
May 16, 2011 | 19.11 | 19.18 | 18.67 | 18.78 | 517,518 | -0.45(-2.32%) |
May 13, 2011 | 19.60 | 19.72 | 19.16 | 19.23 | 206,238 | -0.39(-2.01%) |
May 12, 2011 | 19.48 | 19.71 | 19.35 | 19.62 | 189,372 | +0.05(+0.27%) |
May 11, 2011 | 19.70 | 19.82 | 19.50 | 19.57 | 224,891 | -0.17(-0.84%) |
May 10, 2011 | 19.56 | 19.77 | 19.56 | 19.73 | 154,607 | +0.22(+1.12%) |
May 09, 2011 | 19.50 | 19.68 | 19.33 | 19.51 | 171,869 | -0.04(-0.18%) |
May 06, 2011 | 19.64 | 19.77 | 19.40 | 19.55 | 289,436 | +0.09(+0.45%) |
May 05, 2011 | 19.68 | 19.78 | 19.29 | 19.46 | 384,483 | -0.28(-1.42%) |
May 04, 2011 | 20.43 | 20.43 | 19.69 | 19.74 | 375,830 | -0.18(-0.88%) |
May 03, 2011 | 20.03 | 20.23 | 19.65 | 19.92 | 377,935 | -0.20(-1.00%) |