Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.44 | 15.71 | 15.43 | 15.64 | 131,848 | +0.03(+0.16%) |
Jul 28, 2011 | 15.60 | 15.70 | 15.56 | 15.61 | 109,545 | +0.11(+0.74%) |
Jul 27, 2011 | 15.60 | 15.65 | 15.43 | 15.50 | 115,039 | -0.01(-0.08%) |
Jul 26, 2011 | 15.45 | 15.58 | 15.43 | 15.51 | 44,504 | +0.03(+0.16%) |
Jul 25, 2011 | 15.43 | 15.51 | 15.24 | 15.49 | 27,203 | -0.06(-0.38%) |
Jul 22, 2011 | 15.55 | 15.56 | 15.54 | 15.54 | 36,074 | +0.08(+0.55%) |
Jul 21, 2011 | 15.35 | 15.52 | 15.35 | 15.46 | 30,568 | +0.10(+0.66%) |
Jul 20, 2011 | 15.29 | 15.40 | 15.26 | 15.36 | 80,942 | +0.12(+0.78%) |
Jul 19, 2011 | 15.09 | 15.25 | 15.04 | 15.24 | 65,878 | +0.13(+0.84%) |
Jul 18, 2011 | 15.25 | 15.30 | 15.09 | 15.11 | 42,973 | -0.26(-1.71%) |
Jul 15, 2011 | 15.33 | 15.38 | 15.21 | 15.38 | 85,517 | +0.25(+1.63%) |
Jul 14, 2011 | 15.30 | 15.33 | 15.13 | 15.13 | 100,376 | -0.14(-0.94%) |
Jul 13, 2011 | 15.18 | 15.40 | 15.18 | 15.27 | 176,092 | +0.22(+1.47%) |
Jul 12, 2011 | 15.10 | 15.23 | 15.03 | 15.05 | 256,533 | -0.15(-1.01%) |
Jul 11, 2011 | 15.43 | 15.43 | 15.10 | 15.21 | 102,427 | -0.34(-2.18%) |
Jul 08, 2011 | 15.62 | 15.71 | 15.44 | 15.54 | 118,452 | -0.36(-2.29%) |
Jul 07, 2011 | 15.92 | 15.99 | 15.89 | 15.91 | 115,765 | +0.08(+0.47%) |
Jul 06, 2011 | 15.82 | 15.84 | 15.69 | 15.83 | 125,960 | -0.02(-0.11%) |
Jul 05, 2011 | 15.82 | 15.94 | 15.80 | 15.85 | 182,394 | +0.06(+0.38%) |
Jul 01, 2011 | 15.58 | 15.82 | 15.55 | 15.79 | 49,676 | +0.21(+1.36%) |
Jun 30, 2011 | 15.43 | 15.59 | 15.43 | 15.58 | 122,611 | +0.20(+1.32%) |
Jun 29, 2011 | 15.40 | 15.41 | 15.26 | 15.38 | 69,932 | -0.02(-0.11%) |
Jun 28, 2011 | 15.14 | 15.40 | 15.11 | 15.39 | 87,661 | +0.32(+2.13%) |
Jun 27, 2011 | 14.98 | 15.09 | 14.87 | 15.07 | 713,507 | +0.10(+0.68%) |
Jun 24, 2011 | 15.12 | 15.12 | 14.94 | 14.97 | 50,768 | +0.11(+0.74%) |
Jun 23, 2011 | 14.73 | 14.86 | 14.59 | 14.86 | 111,860 | +0.03(+0.17%) |
Jun 22, 2011 | 14.83 | 14.98 | 14.82 | 14.83 | 32,596 | -0.05(-0.34%) |
Jun 21, 2011 | 14.59 | 14.90 | 14.59 | 14.88 | 28,173 | +0.37(+2.57%) |
Jun 20, 2011 | 14.48 | 14.54 | 14.47 | 14.51 | 30,104 | +0.03(+0.18%) |
Jun 17, 2011 | 14.51 | 14.55 | 14.42 | 14.48 | 74,660 | -0.03(-0.23%) |
Jun 16, 2011 | 14.52 | 14.70 | 14.44 | 14.52 | 73,759 | -0.05(-0.34%) |
Jun 15, 2011 | 14.66 | 14.78 | 14.53 | 14.57 | 66,194 | -0.26(-1.78%) |
Jun 14, 2011 | 14.73 | 14.90 | 14.73 | 14.83 | 368,227 | +0.36(+2.46%) |
Jun 13, 2011 | 14.66 | 14.66 | 14.42 | 14.48 | 116,735 | -0.09(-0.64%) |
Jun 10, 2011 | 14.84 | 14.88 | 14.54 | 14.57 | 399,318 | -0.50(-3.32%) |
Jun 09, 2011 | 14.91 | 15.08 | 14.87 | 15.07 | 370,085 | +0.04(+0.28%) |
Jun 08, 2011 | 15.20 | 15.22 | 14.99 | 15.03 | 120,883 | -0.14(-0.95%) |
Jun 07, 2011 | 15.23 | 15.32 | 15.17 | 15.17 | 88,100 | -0.05(-0.33%) |
Jun 06, 2011 | 15.49 | 15.50 | 15.20 | 15.22 | 114,148 | -0.27(-1.75%) |
Jun 03, 2011 | 15.45 | 15.67 | 15.41 | 15.49 | 114,021 | +0.15(+1.00%) |
May 24, 2011 | 15.41 | 15.54 | 15.29 | 15.34 | 62,619 | -0.02(-0.11%) |
May 23, 2011 | 15.47 | 15.47 | 15.26 | 15.36 | 131,636 | -0.40(-2.53%) |
May 20, 2011 | 15.81 | 15.81 | 15.69 | 15.76 | 28,228 | -0.09(-0.59%) |
May 19, 2011 | 15.83 | 15.86 | 15.71 | 15.85 | 36,224 | -0.01(-0.05%) |
May 18, 2011 | 15.71 | 15.88 | 15.60 | 15.86 | 67,502 | +0.28(+1.80%) |
May 17, 2011 | 15.52 | 15.62 | 15.41 | 15.58 | 181,354 | +0.02(+0.11%) |
May 16, 2011 | 15.54 | 15.82 | 15.52 | 15.56 | 112,914 | +0.11(+0.71%) |
May 13, 2011 | 15.66 | 15.66 | 15.41 | 15.45 | 60,355 | -0.08(-0.49%) |
May 12, 2011 | 15.49 | 15.59 | 15.38 | 15.53 | 28,170 | +0.01(+0.05%) |
May 11, 2011 | 15.72 | 15.77 | 15.40 | 15.52 | 131,528 | -0.29(-1.83%) |
May 10, 2011 | 15.84 | 15.84 | 15.75 | 15.81 | 236,474 | +0.10(+0.65%) |
May 09, 2011 | 15.73 | 15.75 | 15.63 | 15.71 | 74,000 | +0.10(+0.63%) |
May 06, 2011 | 15.77 | 15.83 | 15.59 | 15.61 | 157,377 | +0.31(+2.02%) |
May 05, 2011 | 15.21 | 15.49 | 15.21 | 15.30 | 78,016 | +0.02(+0.11%) |
May 04, 2011 | 15.37 | 15.37 | 15.11 | 15.28 | 73,162 | -0.12(-0.77%) |
May 03, 2011 | 15.56 | 15.56 | 15.27 | 15.40 | 131,294 | -0.21(-1.38%) |