Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.02 | 15.28 | 14.90 | 15.19 | 530,153 | -0.03(-0.23%) |
Jul 28, 2011 | 15.29 | 15.46 | 15.21 | 15.23 | 395,103 | -0.07(-0.48%) |
Jul 27, 2011 | 15.65 | 15.67 | 15.29 | 15.30 | 378,146 | -0.46(-2.89%) |
Jul 26, 2011 | 15.84 | 15.89 | 15.74 | 15.76 | 345,308 | -0.12(-0.76%) |
Jul 25, 2011 | 15.83 | 16.00 | 15.80 | 15.88 | 430,491 | -0.17(-1.07%) |
Jul 22, 2011 | 16.05 | 16.08 | 16.04 | 16.05 | 469,332 | +0.04(+0.27%) |
Jul 21, 2011 | 15.92 | 16.07 | 15.91 | 16.01 | 358,632 | +0.13(+0.81%) |
Jul 20, 2011 | 15.91 | 15.95 | 15.80 | 15.88 | 424,475 | -0.01(-0.05%) |
Jul 19, 2011 | 15.71 | 15.90 | 15.71 | 15.88 | 252,583 | +0.33(+2.10%) |
Jul 18, 2011 | 15.72 | 15.73 | 15.46 | 15.56 | 378,916 | -0.24(-1.50%) |
Jul 15, 2011 | 15.76 | 15.80 | 15.69 | 15.79 | 346,081 | +0.09(+0.58%) |
Jul 14, 2011 | 15.97 | 16.06 | 15.67 | 15.70 | 228,966 | -0.24(-1.51%) |
Jul 13, 2011 | 15.92 | 16.12 | 15.89 | 15.94 | 252,766 | +0.12(+0.73%) |
Jul 12, 2011 | 15.83 | 15.98 | 15.82 | 15.83 | 301,812 | -0.08(-0.51%) |
Jul 11, 2011 | 16.07 | 16.15 | 15.87 | 15.91 | 322,743 | -0.37(-2.27%) |
Jul 08, 2011 | 16.18 | 16.29 | 16.12 | 16.28 | 785,092 | -0.09(-0.53%) |
Jul 07, 2011 | 16.31 | 16.42 | 16.28 | 16.37 | 413,403 | +0.22(+1.36%) |
Jul 06, 2011 | 16.06 | 16.17 | 15.99 | 16.15 | 698,242 | +0.07(+0.43%) |
Jul 05, 2011 | 16.04 | 16.10 | 15.98 | 16.08 | 364,999 | +0.04(+0.27%) |
Jul 01, 2011 | 15.79 | 16.05 | 15.75 | 16.04 | 322,338 | +0.25(+1.61%) |
Jun 30, 2011 | 15.71 | 15.82 | 15.68 | 15.78 | 410,281 | +0.14(+0.90%) |
Jun 29, 2011 | 15.61 | 15.69 | 15.51 | 15.64 | 319,726 | +0.09(+0.58%) |
Jun 28, 2011 | 15.36 | 15.55 | 15.33 | 15.55 | 615,923 | +0.25(+1.63%) |
Jun 27, 2011 | 15.21 | 15.33 | 15.13 | 15.30 | 199,831 | +0.11(+0.71%) |
Jun 24, 2011 | 15.38 | 15.39 | 15.15 | 15.19 | 344,320 | -0.13(-0.84%) |
Jun 23, 2011 | 15.12 | 15.34 | 14.98 | 15.32 | 643,418 | +0.02(+0.11%) |
Jun 22, 2011 | 15.32 | 15.47 | 15.29 | 15.30 | 484,356 | -0.08(-0.53%) |
Jun 21, 2011 | 15.17 | 15.40 | 15.15 | 15.39 | 1,122,992 | +0.32(+2.14%) |
Jun 20, 2011 | 15.03 | 15.07 | 15.00 | 15.06 | 476,706 | +0.09(+0.63%) |
Jun 17, 2011 | 15.11 | 15.11 | 14.92 | 14.97 | 455,073 | +0.01(+0.09%) |
Jun 16, 2011 | 14.95 | 15.07 | 14.78 | 14.96 | 278,665 | +0.01(+0.06%) |
Jun 15, 2011 | 15.05 | 15.16 | 14.90 | 14.95 | 366,574 | -0.25(-1.61%) |
Jun 14, 2011 | 15.03 | 15.23 | 15.00 | 15.19 | 346,637 | +0.31(+2.08%) |
Jun 13, 2011 | 14.96 | 15.03 | 14.80 | 14.88 | 631,157 | -0.05(-0.32%) |
Jun 10, 2011 | 15.08 | 15.09 | 14.87 | 14.93 | 994,505 | -0.22(-1.47%) |
Jun 09, 2011 | 15.12 | 15.23 | 15.05 | 15.15 | 906,483 | +0.08(+0.51%) |
Jun 08, 2011 | 15.18 | 15.22 | 15.06 | 15.08 | 397,367 | -0.15(-1.02%) |
Jun 07, 2011 | 15.27 | 15.35 | 15.23 | 15.23 | 351,505 | +0.04(+0.25%) |
Jun 06, 2011 | 15.40 | 15.45 | 15.18 | 15.19 | 785,490 | -0.24(-1.56%) |
Jun 03, 2011 | 15.39 | 15.57 | 15.39 | 15.43 | 763,390 | -0.07(-0.47%) |
May 24, 2011 | 15.58 | 15.65 | 15.47 | 15.51 | 302,808 | -0.05(-0.33%) |
May 23, 2011 | 15.54 | 15.64 | 15.51 | 15.56 | 303,050 | -0.27(-1.68%) |
May 20, 2011 | 15.91 | 15.91 | 15.73 | 15.82 | 174,097 | -0.11(-0.70%) |
May 19, 2011 | 16.02 | 16.02 | 15.82 | 15.94 | 293,452 | +0.04(+0.22%) |
May 18, 2011 | 15.66 | 15.90 | 15.66 | 15.90 | 215,893 | +0.25(+1.59%) |
May 17, 2011 | 15.62 | 15.73 | 15.57 | 15.65 | 895,273 | -0.09(-0.60%) |
May 16, 2011 | 15.86 | 16.01 | 15.74 | 15.75 | 701,890 | -0.21(-1.32%) |
May 13, 2011 | 16.17 | 16.20 | 15.91 | 15.96 | 239,193 | -0.19(-1.17%) |
May 12, 2011 | 15.94 | 16.19 | 15.86 | 16.15 | 278,751 | +0.11(+0.67%) |
May 11, 2011 | 16.25 | 16.25 | 15.95 | 16.04 | 320,519 | -0.24(-1.48%) |
May 10, 2011 | 16.12 | 16.28 | 16.12 | 16.28 | 452,798 | +0.22(+1.37%) |
May 09, 2011 | 15.89 | 16.08 | 15.85 | 16.06 | 391,140 | +0.16(+1.03%) |
May 06, 2011 | 16.02 | 16.09 | 15.84 | 15.90 | 457,311 | +0.06(+0.39%) |
May 05, 2011 | 15.77 | 16.03 | 15.73 | 15.84 | 371,693 | -0.06(-0.36%) |
May 04, 2011 | 16.09 | 16.12 | 15.80 | 15.89 | 410,137 | -0.19(-1.18%) |
May 03, 2011 | 16.23 | 16.27 | 15.98 | 16.08 | 370,316 | -0.19(-1.16%) |