Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.33 | 13.67 | 12.90 | 12.93 | 5,450,410 | -0.24(-1.81%) |
Jul 28, 2011 | 13.43 | 13.65 | 13.13 | 13.17 | 3,659,259 | -0.30(-2.21%) |
Jul 27, 2011 | 13.77 | 13.80 | 13.45 | 13.46 | 2,930,043 | -0.33(-2.42%) |
Jul 26, 2011 | 13.99 | 13.99 | 13.77 | 13.80 | 1,551,510 | -0.21(-1.53%) |
Jul 25, 2011 | 13.85 | 14.12 | 13.80 | 14.01 | 1,952,906 | +0.01(+0.09%) |
Jul 22, 2011 | 14.01 | 14.02 | 13.95 | 14.00 | 1,071,706 | -0.11(-0.76%) |
Jul 21, 2011 | 14.05 | 14.17 | 14.02 | 14.11 | 1,700,984 | +0.17(+1.20%) |
Jul 20, 2011 | 14.11 | 14.11 | 13.85 | 13.94 | 2,119,770 | -0.09(-0.64%) |
Jul 19, 2011 | 13.74 | 14.07 | 13.74 | 14.03 | 3,177,339 | +0.38(+2.79%) |
Jul 18, 2011 | 13.80 | 13.80 | 13.56 | 13.65 | 2,062,324 | -0.20(-1.46%) |
Jul 15, 2011 | 13.95 | 13.95 | 13.71 | 13.85 | 2,209,420 | -0.02(-0.13%) |
Jul 14, 2011 | 14.06 | 14.15 | 13.84 | 13.87 | 1,825,422 | -0.19(-1.36%) |
Jul 13, 2011 | 14.14 | 14.32 | 14.03 | 14.06 | 1,573,493 | -0.02(-0.13%) |
Jul 12, 2011 | 14.18 | 14.25 | 14.07 | 14.08 | 2,081,567 | -0.13(-0.88%) |
Jul 11, 2011 | 14.24 | 14.34 | 14.17 | 14.20 | 2,467,790 | -0.23(-1.61%) |
Jul 08, 2011 | 14.57 | 14.57 | 14.34 | 14.43 | 2,325,636 | -0.34(-2.30%) |
Jul 07, 2011 | 14.85 | 14.85 | 14.74 | 14.77 | 1,776,357 | +0.07(+0.45%) |
Jul 06, 2011 | 14.69 | 14.73 | 14.60 | 14.71 | 2,043,055 | -0.04(-0.28%) |
Jul 05, 2011 | 14.77 | 14.89 | 14.72 | 14.75 | 3,110,209 | -0.08(-0.56%) |
Jul 01, 2011 | 14.57 | 14.85 | 14.53 | 14.83 | 2,288,063 | +0.31(+2.13%) |
Jun 30, 2011 | 14.36 | 14.55 | 14.26 | 14.52 | 3,009,467 | +0.24(+1.67%) |
Jun 29, 2011 | 14.14 | 14.32 | 14.13 | 14.29 | 3,541,543 | +0.33(+2.39%) |
Jun 28, 2011 | 13.82 | 13.96 | 13.78 | 13.95 | 1,595,645 | +0.17(+1.25%) |
Jun 27, 2011 | 13.64 | 13.82 | 13.58 | 13.78 | 1,825,295 | +0.15(+1.09%) |
Jun 24, 2011 | 13.85 | 13.90 | 13.58 | 13.63 | 2,591,221 | -0.22(-1.59%) |
Jun 23, 2011 | 13.67 | 13.90 | 13.61 | 13.85 | 3,602,013 | -0.01(-0.09%) |
Jun 22, 2011 | 14.10 | 14.15 | 13.86 | 13.86 | 3,258,794 | -0.26(-1.86%) |
Jun 21, 2011 | 14.12 | 14.22 | 14.08 | 14.12 | 3,011,736 | +0.04(+0.30%) |
Jun 20, 2011 | 14.08 | 14.15 | 14.07 | 14.08 | 4,914,226 | +0.11(+0.77%) |
Jun 17, 2011 | 13.94 | 14.02 | 13.80 | 13.98 | 3,394,676 | +0.15(+1.08%) |
Jun 16, 2011 | 13.84 | 13.97 | 13.70 | 13.83 | 1,648,281 | +0.01(+0.09%) |
Jun 15, 2011 | 13.95 | 14.02 | 13.74 | 13.81 | 1,962,956 | -0.27(-1.90%) |
Jun 14, 2011 | 13.92 | 14.20 | 13.90 | 14.08 | 1,686,497 | +0.30(+2.16%) |
Jun 13, 2011 | 13.77 | 13.83 | 13.66 | 13.78 | 2,223,077 | +0.08(+0.56%) |
Jun 10, 2011 | 14.07 | 14.08 | 13.70 | 13.71 | 2,898,341 | -0.42(-2.96%) |
Jun 09, 2011 | 14.08 | 14.21 | 13.99 | 14.13 | 2,799,988 | +0.11(+0.80%) |
Jun 08, 2011 | 14.03 | 14.13 | 13.97 | 14.01 | 2,722,771 | -0.01(-0.04%) |
Jun 07, 2011 | 14.21 | 14.26 | 14.02 | 14.02 | 4,626,793 | -0.07(-0.50%) |
Jun 06, 2011 | 14.26 | 14.29 | 14.08 | 14.09 | 2,230,085 | -0.20(-1.40%) |
Jun 03, 2011 | 14.40 | 14.51 | 14.26 | 14.29 | 2,436,209 | -0.68(-4.52%) |
May 24, 2011 | 15.03 | 15.09 | 14.97 | 14.97 | 1,701,349 | -0.04(-0.24%) |
May 23, 2011 | 15.01 | 15.10 | 14.93 | 15.00 | 1,839,962 | -0.18(-1.20%) |
May 20, 2011 | 15.50 | 15.50 | 15.13 | 15.19 | 2,031,276 | -0.33(-2.13%) |
May 19, 2011 | 15.51 | 15.60 | 15.36 | 15.52 | 1,845,057 | +0.09(+0.57%) |
May 18, 2011 | 15.36 | 15.44 | 15.32 | 15.43 | 3,161,915 | +0.06(+0.38%) |
May 17, 2011 | 15.29 | 15.39 | 15.26 | 15.37 | 3,443,689 | +0.03(+0.19%) |
May 16, 2011 | 15.26 | 15.39 | 15.21 | 15.34 | 3,188,511 | +0.05(+0.31%) |
May 13, 2011 | 15.39 | 15.45 | 15.27 | 15.29 | 2,531,222 | -0.09(-0.57%) |
May 12, 2011 | 15.22 | 15.40 | 15.21 | 15.38 | 3,372,418 | +0.11(+0.69%) |
May 11, 2011 | 15.47 | 15.55 | 15.17 | 15.27 | 2,262,908 | -0.25(-1.63%) |
May 10, 2011 | 15.47 | 15.55 | 15.39 | 15.53 | 3,315,198 | +0.13(+0.84%) |
May 09, 2011 | 15.36 | 15.45 | 15.30 | 15.40 | 2,361,917 | +0.02(+0.12%) |
May 06, 2011 | 15.40 | 15.46 | 15.30 | 15.38 | 3,100,134 | +0.16(+1.04%) |
May 05, 2011 | 15.10 | 15.25 | 14.90 | 15.22 | 4,942,103 | -0.12(-0.81%) |
May 04, 2011 | 15.36 | 15.54 | 15.32 | 15.34 | 5,559,411 | -0.05(-0.34%) |
May 03, 2011 | 15.36 | 15.43 | 15.31 | 15.40 | 2,591,508 | -0.01(-0.08%) |