Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.67 | 12.82 | 12.62 | 12.80 | 1,455,654 | -0.06(-0.46%) |
Jul 28, 2011 | 12.92 | 13.01 | 12.86 | 12.86 | 494,918 | -0.06(-0.46%) |
Jul 27, 2011 | 13.22 | 13.22 | 12.90 | 12.92 | 569,174 | -0.38(-2.89%) |
Jul 26, 2011 | 13.59 | 13.60 | 13.29 | 13.30 | 379,866 | -0.30(-2.19%) |
Jul 25, 2011 | 13.54 | 13.74 | 13.52 | 13.60 | 252,367 | -0.10(-0.73%) |
Jul 22, 2011 | 13.75 | 13.78 | 13.70 | 13.70 | 171,427 | -0.01(-0.07%) |
Jul 21, 2011 | 13.42 | 13.72 | 13.33 | 13.71 | 333,835 | +0.34(+2.57%) |
Jul 20, 2011 | 13.48 | 13.48 | 13.32 | 13.37 | 259,918 | -0.11(-0.84%) |
Jul 19, 2011 | 13.56 | 13.67 | 13.43 | 13.48 | 394,227 | +0.05(+0.37%) |
Jul 18, 2011 | 13.50 | 13.58 | 13.27 | 13.43 | 379,142 | -0.10(-0.77%) |
Jul 15, 2011 | 13.65 | 13.74 | 13.40 | 13.53 | 447,779 | -0.07(-0.53%) |
Jul 14, 2011 | 13.97 | 14.02 | 13.55 | 13.61 | 315,401 | -0.31(-2.21%) |
Jul 13, 2011 | 14.00 | 14.13 | 13.86 | 13.91 | 313,943 | +0.03(+0.20%) |
Jul 12, 2011 | 13.96 | 14.09 | 13.87 | 13.89 | 469,036 | -0.15(-1.06%) |
Jul 11, 2011 | 13.96 | 14.13 | 13.90 | 14.04 | 532,865 | -0.09(-0.64%) |
Jul 08, 2011 | 14.08 | 14.20 | 14.04 | 14.13 | 221,722 | -0.14(-0.98%) |
Jul 07, 2011 | 14.10 | 14.34 | 14.10 | 14.27 | 410,561 | +0.21(+1.48%) |
Jul 06, 2011 | 14.01 | 14.09 | 13.85 | 14.06 | 421,720 | -0.06(-0.45%) |
Jul 05, 2011 | 14.16 | 14.20 | 14.00 | 14.12 | 607,889 | -0.01(-0.10%) |
Jul 01, 2011 | 14.36 | 14.49 | 14.10 | 14.14 | 796,124 | -0.19(-1.36%) |
Jun 30, 2011 | 13.99 | 14.35 | 13.92 | 14.33 | 627,820 | +0.45(+3.26%) |
Jun 29, 2011 | 13.26 | 14.00 | 13.25 | 13.88 | 975,937 | -0.34(-2.42%) |
Jun 28, 2011 | 14.00 | 14.23 | 13.92 | 14.22 | 493,024 | +0.29(+2.08%) |
Jun 27, 2011 | 13.81 | 14.05 | 13.71 | 13.93 | 537,741 | +0.09(+0.65%) |
Jun 24, 2011 | 14.16 | 14.28 | 13.78 | 13.84 | 692,415 | -0.31(-2.17%) |
Jun 23, 2011 | 13.85 | 14.21 | 13.67 | 14.15 | 238,176 | +0.14(+1.03%) |
Jun 22, 2011 | 13.98 | 14.19 | 13.95 | 14.00 | 164,790 | -0.03(-0.23%) |
Jun 21, 2011 | 13.82 | 14.19 | 13.82 | 14.04 | 259,274 | +0.30(+2.17%) |
Jun 20, 2011 | 13.74 | 13.77 | 13.70 | 13.74 | 279,285 | +0.12(+0.86%) |
Jun 17, 2011 | 13.87 | 13.95 | 13.59 | 13.62 | 523,247 | -0.16(-1.18%) |
Jun 16, 2011 | 13.76 | 13.83 | 13.57 | 13.78 | 361,288 | +0.06(+0.43%) |
Jun 15, 2011 | 13.76 | 13.81 | 13.65 | 13.72 | 265,079 | -0.15(-1.11%) |
Jun 14, 2011 | 13.74 | 13.91 | 13.72 | 13.88 | 291,686 | +0.29(+2.16%) |
Jun 13, 2011 | 13.73 | 13.75 | 13.55 | 13.58 | 241,725 | -0.07(-0.53%) |
Jun 10, 2011 | 13.83 | 13.90 | 13.52 | 13.66 | 292,919 | -0.26(-1.85%) |
Jun 09, 2011 | 13.89 | 13.96 | 13.70 | 13.91 | 298,854 | +0.06(+0.42%) |
Jun 08, 2011 | 13.97 | 14.03 | 13.79 | 13.86 | 249,368 | -0.18(-1.29%) |
Jun 07, 2011 | 14.14 | 14.15 | 13.96 | 14.04 | 165,352 | +0.01(+0.06%) |
Jun 06, 2011 | 14.14 | 14.19 | 14.01 | 14.03 | 309,114 | -0.11(-0.77%) |
Jun 03, 2011 | 14.21 | 14.30 | 14.09 | 14.14 | 270,928 | -0.33(-2.28%) |
May 24, 2011 | 14.66 | 14.71 | 14.39 | 14.47 | 230,892 | -0.13(-0.90%) |
May 23, 2011 | 14.73 | 14.73 | 14.55 | 14.60 | 237,683 | -0.43(-2.86%) |
May 20, 2011 | 15.14 | 15.17 | 14.90 | 15.03 | 262,709 | -0.15(-0.98%) |
May 19, 2011 | 15.32 | 15.43 | 15.17 | 15.18 | 320,513 | -0.08(-0.53%) |
May 18, 2011 | 14.91 | 15.28 | 14.86 | 15.26 | 290,985 | +0.36(+2.40%) |
May 17, 2011 | 14.83 | 14.93 | 14.79 | 14.90 | 276,164 | -0.06(-0.42%) |
May 16, 2011 | 15.32 | 15.33 | 14.94 | 14.96 | 243,700 | -0.46(-2.99%) |
May 13, 2011 | 15.24 | 15.59 | 15.24 | 15.42 | 567,105 | +0.14(+0.95%) |
May 12, 2011 | 14.69 | 15.29 | 14.61 | 15.28 | 369,159 | +0.52(+3.52%) |
May 11, 2011 | 15.09 | 15.10 | 14.64 | 14.76 | 283,537 | -0.39(-2.60%) |
May 10, 2011 | 14.86 | 15.18 | 14.77 | 15.15 | 258,148 | +0.39(+2.63%) |
May 09, 2011 | 14.57 | 14.78 | 14.50 | 14.76 | 185,841 | +0.20(+1.37%) |
May 06, 2011 | 14.71 | 14.78 | 14.52 | 14.56 | 200,061 | +0.06(+0.44%) |
May 05, 2011 | 14.52 | 14.74 | 14.44 | 14.50 | 198,643 | -0.07(-0.50%) |
May 04, 2011 | 14.70 | 14.70 | 14.45 | 14.57 | 200,311 | -0.12(-0.80%) |
May 03, 2011 | 14.89 | 14.93 | 14.56 | 14.69 | 408,073 | -0.20(-1.34%) |