Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.23 | 14.31 | 13.56 | 13.88 | 1,012,702 | -0.42(-2.96%) |
Jul 28, 2011 | 14.25 | 14.45 | 14.16 | 14.30 | 621,876 | +0.05(+0.32%) |
Jul 27, 2011 | 14.69 | 14.69 | 14.22 | 14.26 | 1,243,939 | -0.50(-3.36%) |
Jul 26, 2011 | 15.27 | 15.30 | 14.72 | 14.75 | 780,795 | -0.53(-3.45%) |
Jul 25, 2011 | 15.40 | 15.43 | 15.28 | 15.28 | 425,382 | -0.23(-1.46%) |
Jul 22, 2011 | 15.60 | 15.60 | 15.44 | 15.51 | 392,385 | -0.17(-1.06%) |
Jul 21, 2011 | 15.44 | 15.73 | 15.44 | 15.67 | 495,922 | +0.09(+0.55%) |
Jul 20, 2011 | 15.61 | 15.65 | 15.54 | 15.59 | 207,283 | +0.03(+0.20%) |
Jul 19, 2011 | 15.62 | 15.63 | 15.50 | 15.56 | 236,005 | +0.04(+0.28%) |
Jul 18, 2011 | 15.75 | 15.75 | 15.43 | 15.51 | 320,000 | -0.24(-1.54%) |
Jul 15, 2011 | 15.87 | 15.87 | 15.69 | 15.76 | 357,919 | -0.10(-0.64%) |
Jul 14, 2011 | 16.00 | 16.11 | 15.81 | 15.86 | 238,397 | -0.15(-0.96%) |
Jul 13, 2011 | 16.04 | 16.09 | 15.98 | 16.01 | 181,080 | -0.03(-0.17%) |
Jul 12, 2011 | 16.05 | 16.10 | 15.97 | 16.04 | 258,575 | -0.03(-0.17%) |
Jul 11, 2011 | 16.07 | 16.09 | 15.99 | 16.07 | 220,578 | -0.12(-0.76%) |
Jul 08, 2011 | 16.23 | 16.25 | 16.13 | 16.19 | 180,075 | -0.08(-0.51%) |
Jul 07, 2011 | 16.26 | 16.31 | 16.19 | 16.27 | 164,061 | +0.04(+0.26%) |
Jul 06, 2011 | 15.78 | 16.25 | 15.78 | 16.23 | 248,644 | +0.02(+0.11%) |
Jul 05, 2011 | 16.19 | 16.30 | 16.12 | 16.21 | 326,730 | -0.02(-0.11%) |
Jul 01, 2011 | 16.08 | 16.24 | 16.03 | 16.23 | 170,745 | +0.21(+1.30%) |
Jun 30, 2011 | 16.07 | 16.08 | 15.99 | 16.02 | 201,846 | -0.01(-0.04%) |
Jun 29, 2011 | 15.95 | 16.07 | 15.90 | 16.03 | 179,853 | +0.12(+0.73%) |
Jun 28, 2011 | 15.96 | 15.97 | 15.87 | 15.91 | 191,005 | -0.01(-0.04%) |
Jun 27, 2011 | 15.80 | 15.93 | 15.79 | 15.92 | 235,297 | +0.07(+0.44%) |
Jun 24, 2011 | 15.88 | 15.94 | 15.83 | 15.85 | 135,738 | -0.01(-0.08%) |
Jun 23, 2011 | 15.77 | 15.90 | 15.63 | 15.86 | 167,765 | +0.00(+0.02%) |
Jun 22, 2011 | 15.81 | 16.00 | 15.71 | 15.85 | 274,948 | +0.04(+0.25%) |
Jun 21, 2011 | 15.71 | 15.85 | 15.66 | 15.81 | 251,973 | +0.24(+1.53%) |
Jun 20, 2011 | 15.54 | 15.61 | 15.53 | 15.58 | 187,167 | +0.22(+1.44%) |
Jun 17, 2011 | 15.50 | 15.59 | 15.35 | 15.35 | 431,223 | -0.05(-0.34%) |
Jun 16, 2011 | 15.55 | 15.67 | 15.36 | 15.41 | 202,257 | -0.15(-0.99%) |
Jun 15, 2011 | 15.57 | 15.60 | 15.42 | 15.56 | 168,970 | -0.04(-0.26%) |
Jun 14, 2011 | 15.66 | 15.71 | 15.50 | 15.60 | 136,726 | +0.12(+0.77%) |
Jun 13, 2011 | 15.77 | 15.86 | 15.48 | 15.48 | 257,554 | -0.21(-1.33%) |
Jun 10, 2011 | 15.53 | 15.75 | 15.36 | 15.69 | 318,499 | +0.10(+0.67%) |
Jun 09, 2011 | 15.63 | 15.66 | 15.47 | 15.58 | 325,581 | +0.00(+0.02%) |
Jun 08, 2011 | 15.55 | 15.70 | 15.29 | 15.58 | 226,299 | -0.03(-0.21%) |
Jun 07, 2011 | 15.70 | 15.78 | 15.56 | 15.62 | 217,906 | -0.06(-0.39%) |
Jun 06, 2011 | 15.82 | 15.84 | 15.63 | 15.68 | 260,892 | -0.19(-1.18%) |
Jun 03, 2011 | 15.80 | 15.93 | 15.78 | 15.86 | 135,809 | -0.28(-1.76%) |
May 24, 2011 | 16.36 | 16.36 | 16.09 | 16.15 | 167,981 | -0.04(-0.26%) |
May 23, 2011 | 16.08 | 16.23 | 16.00 | 16.19 | 182,604 | -0.06(-0.40%) |
May 20, 2011 | 16.19 | 16.27 | 15.96 | 16.26 | 156,937 | +0.09(+0.55%) |
May 19, 2011 | 16.07 | 16.21 | 15.99 | 16.17 | 219,642 | +0.17(+1.09%) |
May 18, 2011 | 15.73 | 16.01 | 15.73 | 15.99 | 197,695 | +0.26(+1.68%) |
May 17, 2011 | 16.01 | 16.09 | 15.57 | 15.73 | 384,575 | -0.36(-2.25%) |
May 16, 2011 | 16.12 | 16.24 | 16.09 | 16.09 | 186,762 | -0.12(-0.74%) |
May 13, 2011 | 16.33 | 16.39 | 16.15 | 16.21 | 209,463 | -0.15(-0.92%) |
May 12, 2011 | 16.49 | 16.52 | 16.25 | 16.36 | 234,106 | -0.11(-0.69%) |
May 11, 2011 | 16.70 | 16.70 | 16.42 | 16.47 | 226,211 | -0.25(-1.48%) |
May 10, 2011 | 16.81 | 16.90 | 16.69 | 16.72 | 257,524 | +0.01(+0.06%) |
May 09, 2011 | 16.60 | 16.71 | 16.43 | 16.71 | 330,920 | +0.18(+1.09%) |
May 06, 2011 | 16.00 | 16.64 | 16.00 | 16.53 | 361,861 | +0.50(+3.12%) |
May 05, 2011 | 16.71 | 16.71 | 15.39 | 16.03 | 994,736 | -0.68(-4.05%) |
May 04, 2011 | 16.87 | 16.91 | 16.55 | 16.71 | 436,216 | -0.12(-0.73%) |
May 03, 2011 | 16.97 | 16.97 | 16.74 | 16.83 | 245,861 | -0.18(-1.06%) |