Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.36 | 14.38 | 14.02 | 14.09 | 51,771 | -0.23(-1.61%) |
Jul 28, 2011 | 14.20 | 14.48 | 14.01 | 14.32 | 78,146 | +0.17(+1.20%) |
Jul 27, 2011 | 14.34 | 14.44 | 14.03 | 14.15 | 115,891 | -0.12(-0.84%) |
Jul 26, 2011 | 14.45 | 14.49 | 14.09 | 14.27 | 81,925 | -0.02(-0.14%) |
Jul 25, 2011 | 14.80 | 14.80 | 14.29 | 14.29 | 97,746 | -0.41(-2.79%) |
Jul 22, 2011 | 14.79 | 14.79 | 14.70 | 14.70 | 133,291 | +0.13(+0.89%) |
Jul 21, 2011 | 14.73 | 14.94 | 14.52 | 14.57 | 82,806 | -0.13(-0.88%) |
Jul 20, 2011 | 14.59 | 14.78 | 14.56 | 14.70 | 74,361 | +0.14(+0.96%) |
Jul 19, 2011 | 14.76 | 14.83 | 14.54 | 14.56 | 93,324 | -0.07(-0.48%) |
Jul 18, 2011 | 14.75 | 14.80 | 14.61 | 14.63 | 120,390 | -0.09(-0.61%) |
Jul 15, 2011 | 14.54 | 14.74 | 14.42 | 14.72 | 82,197 | +0.28(+1.94%) |
Jul 14, 2011 | 14.52 | 14.67 | 14.35 | 14.44 | 67,427 | +0.02(+0.14%) |
Jul 13, 2011 | 14.60 | 14.60 | 14.36 | 14.42 | 99,168 | -0.08(-0.55%) |
Jul 12, 2011 | 14.64 | 14.75 | 14.50 | 14.50 | 84,949 | -0.01(-0.07%) |
Jul 11, 2011 | 14.85 | 14.99 | 14.50 | 14.51 | 110,057 | -0.30(-2.03%) |
Jul 08, 2011 | 14.70 | 14.86 | 14.62 | 14.81 | 139,721 | +0.16(+1.09%) |
Jul 07, 2011 | 14.52 | 14.76 | 14.50 | 14.65 | 95,290 | +0.23(+1.60%) |
Jul 06, 2011 | 14.67 | 14.89 | 14.42 | 14.42 | 118,221 | -0.29(-1.97%) |
Jul 05, 2011 | 14.46 | 14.85 | 14.46 | 14.71 | 120,790 | +0.21(+1.45%) |
Jul 01, 2011 | 14.51 | 14.77 | 14.50 | 14.50 | 137,052 | +0.06(+0.42%) |
Jun 30, 2011 | 14.63 | 15.00 | 14.39 | 14.44 | 416,366 | -0.22(-1.50%) |
Jun 29, 2011 | 14.40 | 14.99 | 14.33 | 14.66 | 228,667 | +0.38(+2.66%) |
Jun 28, 2011 | 14.40 | 14.43 | 14.15 | 14.28 | 166,121 | -0.07(-0.49%) |
Jun 27, 2011 | 14.28 | 14.60 | 14.15 | 14.35 | 155,829 | +0.15(+1.06%) |
Jun 24, 2011 | 14.28 | 14.40 | 14.16 | 14.20 | 118,377 | -0.04(-0.28%) |
Jun 23, 2011 | 14.02 | 14.26 | 14.02 | 14.24 | 147,080 | +0.21(+1.50%) |
Jun 22, 2011 | 14.08 | 14.16 | 13.97 | 14.03 | 125,279 | +0.01(+0.07%) |
Jun 21, 2011 | 13.94 | 14.14 | 13.94 | 14.02 | 125,015 | +0.08(+0.57%) |
Jun 20, 2011 | 13.96 | 13.98 | 13.90 | 13.94 | 91,044 | +0.05(+0.36%) |
Jun 17, 2011 | 14.09 | 14.10 | 13.85 | 13.89 | 138,350 | -0.10(-0.71%) |
Jun 16, 2011 | 14.05 | 14.13 | 13.88 | 13.99 | 126,518 | +0.00(+0.00%) |
Jun 15, 2011 | 13.99 | 14.10 | 13.80 | 13.99 | 157,053 | +0.04(+0.29%) |
Jun 14, 2011 | 14.08 | 14.09 | 13.95 | 13.95 | 95,880 | -0.02(-0.14%) |
Jun 13, 2011 | 14.11 | 14.13 | 13.95 | 13.97 | 139,041 | -0.07(-0.50%) |
Jun 10, 2011 | 14.13 | 14.14 | 14.04 | 14.04 | 94,165 | -0.04(-0.28%) |
Jun 09, 2011 | 14.08 | 14.12 | 14.02 | 14.08 | 110,266 | +0.05(+0.36%) |
Jun 08, 2011 | 14.10 | 14.15 | 13.99 | 14.03 | 128,896 | -0.01(-0.07%) |
Jun 07, 2011 | 14.02 | 14.12 | 13.90 | 14.04 | 106,819 | +0.14(+1.01%) |
Jun 06, 2011 | 14.00 | 14.11 | 13.86 | 13.90 | 135,812 | -0.01(-0.07%) |
Jun 03, 2011 | 14.03 | 14.20 | 13.90 | 13.91 | 122,727 | -0.24(-1.70%) |
May 24, 2011 | 14.15 | 14.20 | 14.11 | 14.15 | 150,680 | +0.04(+0.28%) |
May 23, 2011 | 14.11 | 14.17 | 14.06 | 14.11 | 116,917 | -0.10(-0.70%) |
May 20, 2011 | 14.10 | 14.23 | 14.08 | 14.21 | 204,161 | +0.07(+0.50%) |
May 19, 2011 | 14.17 | 14.19 | 14.03 | 14.14 | 119,451 | +0.07(+0.50%) |
May 18, 2011 | 13.93 | 14.07 | 13.86 | 14.07 | 235,249 | +0.23(+1.66%) |
May 17, 2011 | 13.78 | 14.05 | 13.68 | 13.84 | 135,110 | +0.03(+0.22%) |
May 16, 2011 | 13.78 | 13.83 | 13.70 | 13.81 | 84,257 | +0.05(+0.36%) |
May 13, 2011 | 13.74 | 13.79 | 13.69 | 13.76 | 75,383 | +0.06(+0.44%) |
May 12, 2011 | 13.66 | 13.70 | 13.61 | 13.70 | 54,482 | +0.08(+0.59%) |
May 11, 2011 | 13.71 | 13.72 | 13.52 | 13.62 | 54,754 | -0.05(-0.37%) |
May 10, 2011 | 13.57 | 13.73 | 13.55 | 13.67 | 71,205 | +0.15(+1.11%) |
May 09, 2011 | 13.52 | 13.60 | 13.48 | 13.52 | 49,845 | +0.03(+0.22%) |
May 06, 2011 | 13.43 | 13.50 | 13.38 | 13.49 | 63,469 | +0.13(+0.97%) |
May 05, 2011 | 13.42 | 13.44 | 13.32 | 13.36 | 56,212 | -0.06(-0.45%) |
May 04, 2011 | 13.40 | 13.44 | 13.36 | 13.42 | 39,472 | +0.06(+0.45%) |
May 03, 2011 | 13.24 | 13.42 | 13.24 | 13.36 | 66,651 | +0.07(+0.53%) |