Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.90 | 17.53 | 16.66 | 17.44 | 440,384 | +0.30(+1.76%) |
Jul 28, 2011 | 17.56 | 17.66 | 17.09 | 17.14 | 562,121 | -0.46(-2.62%) |
Jul 27, 2011 | 17.50 | 17.76 | 17.07 | 17.60 | 883,311 | -0.12(-0.65%) |
Jul 26, 2011 | 17.23 | 17.95 | 17.19 | 17.72 | 609,297 | +0.38(+2.20%) |
Jul 25, 2011 | 16.94 | 17.42 | 16.83 | 17.33 | 553,710 | +0.14(+0.82%) |
Jul 22, 2011 | 17.27 | 17.52 | 17.10 | 17.19 | 502,004 | -0.01(-0.05%) |
Jul 21, 2011 | 16.55 | 17.72 | 16.48 | 17.20 | 1,253,933 | +0.66(+3.96%) |
Jul 20, 2011 | 16.55 | 16.63 | 16.31 | 16.55 | 422,507 | +0.12(+0.70%) |
Jul 19, 2011 | 16.26 | 16.48 | 16.22 | 16.43 | 631,902 | +0.18(+1.09%) |
Jul 18, 2011 | 15.77 | 16.77 | 15.70 | 16.25 | 1,510,390 | +0.36(+2.29%) |
Jul 15, 2011 | 15.72 | 15.92 | 15.60 | 15.89 | 1,072,468 | +0.20(+1.30%) |
Jul 14, 2011 | 15.94 | 16.21 | 15.57 | 15.69 | 909,955 | -0.27(-1.67%) |
Jul 13, 2011 | 17.27 | 17.31 | 15.63 | 15.95 | 2,231,578 | -1.30(-7.55%) |
Jul 12, 2011 | 17.49 | 17.73 | 17.18 | 17.25 | 406,207 | -0.38(-2.16%) |
Jul 11, 2011 | 18.02 | 18.27 | 17.40 | 17.64 | 457,436 | -0.65(-3.54%) |
Jul 08, 2011 | 18.18 | 18.42 | 17.89 | 18.28 | 726,902 | -0.26(-1.39%) |
Jul 07, 2011 | 17.82 | 18.86 | 17.82 | 18.54 | 1,275,722 | +0.87(+4.91%) |
Jul 06, 2011 | 17.28 | 17.69 | 17.24 | 17.67 | 497,147 | +0.40(+2.31%) |
Jul 05, 2011 | 17.08 | 17.42 | 16.97 | 17.27 | 865,595 | +0.17(+0.98%) |
Jul 01, 2011 | 16.62 | 17.25 | 16.13 | 17.10 | 1,253,516 | +0.23(+1.36%) |
Jun 30, 2011 | 18.00 | 18.54 | 15.99 | 16.87 | 5,748,327 | -1.15(-6.39%) |
Jun 29, 2011 | 18.38 | 18.42 | 17.87 | 18.03 | 283,051 | -0.26(-1.40%) |
Jun 28, 2011 | 17.92 | 18.28 | 17.72 | 18.28 | 403,239 | +0.43(+2.43%) |
Jun 27, 2011 | 17.88 | 17.92 | 17.47 | 17.85 | 580,258 | -0.09(-0.49%) |
Jun 24, 2011 | 18.29 | 18.43 | 17.84 | 17.94 | 687,497 | -0.37(-2.03%) |
Jun 23, 2011 | 18.10 | 18.34 | 17.76 | 18.31 | 386,238 | -0.09(-0.48%) |
Jun 22, 2011 | 18.16 | 18.56 | 18.11 | 18.40 | 387,157 | +0.18(+0.97%) |
Jun 21, 2011 | 18.00 | 18.28 | 17.91 | 18.22 | 662,419 | +0.25(+1.38%) |
Jun 20, 2011 | 17.85 | 18.02 | 17.49 | 17.97 | 672,031 | +0.12(+0.69%) |
Jun 17, 2011 | 17.89 | 18.02 | 17.50 | 17.85 | 924,958 | +0.08(+0.45%) |
Jun 16, 2011 | 18.00 | 18.05 | 17.23 | 17.77 | 716,367 | -0.28(-1.57%) |
Jun 15, 2011 | 18.30 | 18.51 | 17.94 | 18.05 | 804,990 | -0.38(-2.07%) |
Jun 14, 2011 | 18.13 | 18.57 | 18.05 | 18.43 | 639,856 | +0.46(+2.56%) |
Jun 13, 2011 | 18.03 | 18.17 | 17.81 | 17.97 | 748,261 | -0.09(-0.49%) |
Jun 10, 2011 | 18.26 | 18.41 | 17.62 | 18.06 | 1,131,673 | -0.16(-0.87%) |
Jun 09, 2011 | 17.27 | 18.41 | 17.26 | 18.22 | 1,949,789 | +1.03(+5.98%) |
Jun 08, 2011 | 16.51 | 17.20 | 16.21 | 17.19 | 1,358,273 | +0.90(+5.55%) |
Jun 07, 2011 | 16.31 | 16.55 | 15.87 | 16.29 | 1,513,364 | +0.04(+0.22%) |
Jun 06, 2011 | 15.93 | 16.45 | 15.62 | 16.25 | 1,689,737 | +0.42(+2.68%) |
Jun 03, 2011 | 16.34 | 16.47 | 14.62 | 15.83 | 5,544,503 | -1.71(-9.74%) |
May 24, 2011 | 17.72 | 17.87 | 17.48 | 17.54 | 446,867 | +0.02(+0.10%) |
May 23, 2011 | 17.72 | 17.79 | 17.42 | 17.52 | 622,354 | -0.50(-2.80%) |
May 20, 2011 | 17.72 | 18.20 | 17.72 | 18.03 | 494,461 | +0.18(+0.99%) |
May 19, 2011 | 17.94 | 18.07 | 17.58 | 17.85 | 308,398 | +0.06(+0.35%) |
May 18, 2011 | 17.50 | 18.07 | 17.37 | 17.79 | 497,639 | +0.20(+1.16%) |
May 17, 2011 | 17.48 | 17.71 | 17.28 | 17.58 | 685,927 | -0.04(-0.25%) |
May 16, 2011 | 17.27 | 18.07 | 17.27 | 17.63 | 812,796 | +0.11(+0.61%) |
May 13, 2011 | 17.55 | 17.79 | 17.37 | 17.52 | 731,852 | -0.12(-0.70%) |
May 12, 2011 | 17.82 | 18.00 | 17.43 | 17.64 | 817,234 | -0.27(-1.48%) |
May 11, 2011 | 17.94 | 18.57 | 17.78 | 17.91 | 1,397,563 | +0.10(+0.55%) |
May 10, 2011 | 19.51 | 20.11 | 17.02 | 17.81 | 3,335,361 | -1.53(-7.92%) |
May 09, 2011 | 18.72 | 19.40 | 18.71 | 19.34 | 693,082 | +0.66(+3.56%) |
May 06, 2011 | 18.96 | 19.17 | 18.56 | 18.68 | 538,225 | +0.25(+1.35%) |
May 05, 2011 | 18.48 | 19.00 | 18.26 | 18.43 | 460,133 | -0.27(-1.42%) |
May 04, 2011 | 19.49 | 19.56 | 18.27 | 18.70 | 816,446 | -0.81(-4.13%) |
May 03, 2011 | 20.02 | 20.16 | 19.16 | 19.50 | 751,512 | -0.51(-2.57%) |