Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.03 | 14.09 | 13.98 | 13.99 | 1,942,959 | +0.06(+0.43%) |
Jul 28, 2011 | 14.03 | 14.03 | 13.88 | 13.93 | 908,938 | -0.04(-0.29%) |
Jul 27, 2011 | 14.10 | 14.11 | 13.89 | 13.97 | 1,549,451 | -0.08(-0.57%) |
Jul 26, 2011 | 13.95 | 14.05 | 13.93 | 14.05 | 1,058,487 | +0.03(+0.21%) |
Jul 25, 2011 | 14.05 | 14.05 | 13.96 | 14.02 | 1,545,670 | +0.09(+0.65%) |
Jul 22, 2011 | 13.93 | 13.96 | 13.93 | 13.93 | 1,288,931 | +0.10(+0.72%) |
Jul 21, 2011 | 13.90 | 13.91 | 13.80 | 13.83 | 1,170,268 | -0.06(-0.43%) |
Jul 20, 2011 | 13.80 | 13.92 | 13.79 | 13.89 | 1,251,343 | +0.05(+0.36%) |
Jul 19, 2011 | 13.94 | 13.95 | 13.74 | 13.84 | 2,312,779 | -0.08(-0.57%) |
Jul 18, 2011 | 13.98 | 13.99 | 13.90 | 13.92 | 2,532,206 | +0.02(+0.14%) |
Jul 15, 2011 | 13.81 | 13.90 | 13.72 | 13.90 | 7,404,997 | -0.27(-1.91%) |
Jul 14, 2011 | 14.17 | 14.22 | 14.08 | 14.17 | 1,323,356 | +0.11(+0.78%) |
Jul 13, 2011 | 14.01 | 14.09 | 13.97 | 14.06 | 1,858,282 | +0.19(+1.37%) |
Jul 12, 2011 | 13.65 | 13.87 | 13.59 | 13.87 | 1,516,477 | +0.22(+1.61%) |
Jul 11, 2011 | 13.56 | 13.65 | 13.47 | 13.65 | 1,152,728 | +0.20(+1.49%) |
Jul 08, 2011 | 13.46 | 13.48 | 13.43 | 13.45 | 554,488 | +0.11(+0.82%) |
Jul 07, 2011 | 13.35 | 13.37 | 13.25 | 13.34 | 457,139 | +0.03(+0.23%) |
Jul 06, 2011 | 13.12 | 13.73 | 13.12 | 13.31 | 1,797,576 | +0.25(+1.91%) |
Jul 05, 2011 | 12.97 | 13.10 | 12.96 | 13.06 | 932,852 | +0.24(+1.87%) |
Jul 01, 2011 | 12.98 | 12.98 | 12.78 | 12.82 | 2,204,181 | -0.23(-1.76%) |
Jun 30, 2011 | 13.16 | 13.21 | 13.04 | 13.05 | 1,046,201 | -0.12(-0.91%) |
Jun 29, 2011 | 13.09 | 13.20 | 13.06 | 13.17 | 860,926 | +0.15(+1.15%) |
Jun 28, 2011 | 13.05 | 13.10 | 13.01 | 13.02 | 1,572,857 | +0.02(+0.15%) |
Jun 27, 2011 | 13.12 | 13.17 | 12.98 | 13.00 | 1,470,097 | -0.17(-1.29%) |
Jun 24, 2011 | 13.39 | 13.39 | 13.17 | 13.17 | 1,021,867 | -0.24(-1.83%) |
Jun 23, 2011 | 13.45 | 13.45 | 13.30 | 13.41 | 1,070,906 | -0.24(-1.72%) |
Jun 22, 2011 | 13.64 | 13.75 | 13.63 | 13.65 | 1,056,912 | +0.03(+0.22%) |
Jun 21, 2011 | 13.57 | 13.65 | 13.54 | 13.62 | 649,939 | +0.11(+0.81%) |
Jun 20, 2011 | 13.55 | 13.56 | 13.51 | 13.51 | 695,515 | -0.08(-0.59%) |
Jun 17, 2011 | 13.50 | 13.60 | 13.47 | 13.59 | 882,623 | +0.09(+0.67%) |
Jun 16, 2011 | 13.43 | 13.51 | 13.39 | 13.50 | 1,538,367 | +0.03(+0.22%) |
Jun 15, 2011 | 13.17 | 13.47 | 13.15 | 13.47 | 2,215,481 | +0.27(+2.05%) |
Jun 14, 2011 | 13.05 | 13.21 | 13.05 | 13.20 | 612,244 | +0.13(+0.99%) |
Jun 13, 2011 | 13.15 | 13.21 | 13.01 | 13.07 | 728,428 | -0.14(-1.06%) |
Jun 10, 2011 | 13.33 | 13.35 | 13.20 | 13.21 | 1,140,843 | -0.25(-1.86%) |
Jun 09, 2011 | 13.40 | 13.50 | 13.35 | 13.46 | 1,017,620 | +0.05(+0.37%) |
Jun 08, 2011 | 13.49 | 13.50 | 13.37 | 13.41 | 582,499 | -0.09(-0.67%) |
Jun 07, 2011 | 13.56 | 13.68 | 13.47 | 13.50 | 916,288 | -0.05(-0.37%) |
Jun 06, 2011 | 13.58 | 13.66 | 13.48 | 13.55 | 772,158 | +0.03(+0.22%) |
Jun 03, 2011 | 13.33 | 13.58 | 13.32 | 13.52 | 1,569,247 | +0.29(+2.19%) |
May 24, 2011 | 13.50 | 13.50 | 13.14 | 13.23 | 683,600 | +0.13(+0.99%) |
May 23, 2011 | 13.08 | 13.16 | 13.05 | 13.10 | 845,765 | +0.00(+0.00%) |
May 20, 2011 | 12.92 | 13.13 | 12.83 | 13.10 | 728,482 | +0.20(+1.55%) |
May 19, 2011 | 12.82 | 12.94 | 12.82 | 12.90 | 542,349 | +0.02(+0.16%) |
May 18, 2011 | 12.80 | 12.91 | 12.76 | 12.88 | 823,856 | +0.22(+1.74%) |
May 17, 2011 | 12.65 | 12.72 | 12.58 | 12.66 | 887,655 | -0.10(-0.78%) |
May 16, 2011 | 12.83 | 12.95 | 12.75 | 12.76 | 578,160 | -0.07(-0.55%) |
May 13, 2011 | 12.99 | 13.02 | 12.68 | 12.83 | 775,001 | -0.08(-0.60%) |
May 12, 2011 | 12.74 | 12.98 | 12.66 | 12.91 | 1,557,954 | +0.02(+0.14%) |
May 11, 2011 | 13.05 | 13.12 | 12.86 | 12.89 | 1,081,316 | -0.22(-1.68%) |
May 10, 2011 | 13.04 | 13.18 | 13.03 | 13.11 | 1,099,975 | +0.06(+0.46%) |
May 09, 2011 | 12.88 | 13.07 | 12.88 | 13.05 | 1,568,177 | +0.32(+2.51%) |
May 06, 2011 | 12.59 | 12.80 | 12.59 | 12.73 | 1,584,511 | +0.27(+2.17%) |
May 05, 2011 | 12.89 | 12.90 | 12.38 | 12.46 | 4,098,824 | -0.53(-4.08%) |
May 04, 2011 | 13.21 | 13.31 | 12.83 | 12.99 | 2,247,723 | -0.23(-1.74%) |
May 03, 2011 | 13.41 | 13.52 | 13.08 | 13.22 | 3,105,556 | -0.21(-1.56%) |