Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.58 | 14.66 | 14.51 | 14.59 | 21,194 | -0.07(-0.47%) |
Jul 28, 2011 | 14.11 | 14.70 | 14.11 | 14.66 | 48,648 | +0.49(+3.43%) |
Jul 27, 2011 | 14.90 | 14.90 | 14.12 | 14.17 | 39,246 | -0.83(-5.50%) |
Jul 26, 2011 | 15.14 | 15.41 | 14.90 | 15.00 | 16,693 | -0.15(-0.97%) |
Jul 25, 2011 | 15.31 | 15.61 | 15.14 | 15.14 | 14,047 | -0.20(-1.31%) |
Jul 22, 2011 | 15.59 | 15.74 | 15.34 | 15.34 | 11,981 | -0.28(-1.78%) |
Jul 21, 2011 | 15.89 | 15.95 | 15.49 | 15.62 | 47,017 | -0.18(-1.12%) |
Jul 20, 2011 | 16.36 | 16.36 | 15.60 | 15.80 | 14,397 | -0.56(-3.40%) |
Jul 19, 2011 | 16.23 | 16.35 | 15.43 | 16.35 | 35,260 | +0.88(+5.68%) |
Jul 18, 2011 | 17.62 | 18.22 | 15.45 | 15.47 | 57,867 | -1.97(-11.28%) |
Jul 15, 2011 | 18.90 | 18.90 | 16.82 | 17.44 | 66,229 | -1.91(-9.85%) |
Jul 14, 2011 | 19.92 | 20.13 | 19.35 | 19.35 | 66,675 | -0.64(-3.20%) |
Jul 13, 2011 | 19.60 | 19.99 | 19.56 | 19.99 | 12,758 | +0.62(+3.23%) |
Jul 12, 2011 | 19.61 | 20.52 | 19.36 | 19.36 | 76,511 | -0.25(-1.26%) |
Jul 11, 2011 | 19.96 | 20.43 | 19.59 | 19.61 | 38,055 | -0.51(-2.53%) |
Jul 08, 2011 | 20.16 | 20.88 | 20.12 | 20.12 | 22,802 | -0.69(-3.34%) |
Jul 07, 2011 | 20.60 | 20.91 | 20.27 | 20.81 | 5,588 | +0.35(+1.70%) |
Jul 06, 2011 | 20.04 | 20.55 | 19.72 | 20.47 | 15,539 | +0.30(+1.49%) |
Jul 05, 2011 | 20.20 | 20.20 | 19.74 | 20.17 | 6,538 | -0.07(-0.34%) |
Jul 01, 2011 | 20.30 | 20.39 | 19.85 | 20.23 | 15,765 | -0.06(-0.30%) |
Jun 30, 2011 | 20.40 | 20.44 | 20.30 | 20.30 | 5,968 | +0.04(+0.19%) |
Jun 29, 2011 | 21.01 | 21.01 | 19.78 | 20.26 | 9,964 | -0.67(-3.21%) |
Jun 28, 2011 | 20.71 | 20.93 | 20.56 | 20.93 | 13,137 | +0.02(+0.11%) |
Jun 27, 2011 | 19.80 | 20.99 | 19.80 | 20.91 | 17,363 | +0.86(+4.31%) |
Jun 24, 2011 | 20.13 | 20.16 | 18.63 | 20.04 | 55,551 | +0.01(+0.04%) |
Jun 23, 2011 | 19.87 | 20.07 | 19.63 | 20.03 | 4,767 | -0.04(-0.19%) |
Jun 22, 2011 | 20.26 | 20.35 | 20.03 | 20.07 | 7,180 | -0.33(-1.63%) |
Jun 21, 2011 | 19.95 | 20.44 | 19.80 | 20.40 | 11,884 | +0.59(+3.00%) |
Jun 20, 2011 | 20.02 | 20.02 | 18.48 | 19.81 | 11,879 | +0.39(+1.99%) |
Jun 17, 2011 | 19.13 | 19.82 | 19.13 | 19.42 | 27,482 | +0.46(+2.40%) |
Jun 16, 2011 | 18.56 | 19.05 | 18.56 | 18.97 | 10,648 | +0.42(+2.25%) |
Jun 15, 2011 | 18.18 | 19.12 | 18.18 | 18.55 | 10,659 | +0.15(+0.84%) |
Jun 14, 2011 | 18.07 | 18.86 | 18.07 | 18.40 | 15,226 | +0.23(+1.27%) |
Jun 13, 2011 | 18.09 | 18.50 | 18.09 | 18.17 | 10,322 | +0.23(+1.29%) |
Jun 10, 2011 | 17.82 | 18.36 | 17.82 | 17.94 | 7,452 | +0.14(+0.78%) |
Jun 09, 2011 | 18.07 | 18.07 | 17.70 | 17.80 | 12,319 | -0.13(-0.73%) |
Jun 08, 2011 | 17.79 | 18.06 | 17.79 | 17.93 | 7,998 | +0.12(+0.65%) |
Jun 07, 2011 | 18.34 | 18.40 | 17.77 | 17.81 | 19,782 | -0.26(-1.45%) |
Jun 06, 2011 | 18.63 | 18.92 | 18.07 | 18.07 | 21,492 | -0.64(-3.42%) |
Jun 03, 2011 | 19.29 | 20.48 | 18.68 | 18.71 | 16,486 | -0.22(-1.14%) |
May 24, 2011 | 19.40 | 19.40 | 18.56 | 18.93 | 32,009 | -0.29(-1.49%) |
May 23, 2011 | 19.09 | 19.70 | 19.09 | 19.22 | 5,874 | -0.22(-1.15%) |
May 20, 2011 | 19.32 | 19.66 | 19.32 | 19.44 | 13,714 | +0.00(+0.00%) |
May 19, 2011 | 19.83 | 19.90 | 19.44 | 19.44 | 10,096 | -0.20(-1.02%) |
May 18, 2011 | 19.55 | 19.64 | 19.44 | 19.64 | 12,317 | +0.55(+2.87%) |
May 17, 2011 | 18.90 | 19.40 | 18.90 | 19.09 | 6,302 | +0.05(+0.24%) |
May 16, 2011 | 19.10 | 19.53 | 18.94 | 19.05 | 24,516 | -0.08(-0.44%) |
May 13, 2011 | 19.49 | 19.62 | 19.13 | 19.13 | 8,648 | -0.42(-2.17%) |
May 12, 2011 | 19.56 | 20.45 | 19.32 | 19.56 | 20,505 | -0.07(-0.35%) |
May 11, 2011 | 19.42 | 20.18 | 19.36 | 19.63 | 32,574 | +0.01(+0.04%) |
May 10, 2011 | 19.57 | 19.62 | 19.37 | 19.62 | 10,156 | +0.19(+0.95%) |
May 09, 2011 | 19.82 | 19.82 | 19.29 | 19.43 | 23,727 | -0.35(-1.76%) |
May 06, 2011 | 19.80 | 19.98 | 19.74 | 19.78 | 4,106 | +0.25(+1.30%) |
May 05, 2011 | 19.86 | 20.30 | 19.48 | 19.52 | 10,852 | -0.42(-2.13%) |
May 04, 2011 | 20.30 | 20.54 | 19.95 | 19.95 | 8,469 | -0.28(-1.37%) |
May 03, 2011 | 20.87 | 20.91 | 20.12 | 20.23 | 20,807 | -0.62(-3.00%) |