Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.29 | 15.07 | 14.22 | 14.91 | 351,930 | +0.28(+1.91%) |
Jul 28, 2011 | 14.27 | 14.90 | 14.14 | 14.63 | 479,942 | +0.73(+5.25%) |
Jul 27, 2011 | 14.50 | 14.56 | 13.66 | 13.90 | 750,080 | -0.75(-5.12%) |
Jul 26, 2011 | 14.86 | 14.86 | 14.38 | 14.65 | 194,898 | -0.20(-1.35%) |
Jul 25, 2011 | 14.75 | 14.94 | 14.65 | 14.85 | 259,072 | -0.15(-1.00%) |
Jul 22, 2011 | 14.99 | 15.05 | 14.96 | 15.00 | 288,686 | +0.07(+0.47%) |
Jul 21, 2011 | 14.97 | 15.04 | 14.70 | 14.93 | 244,982 | +0.10(+0.67%) |
Jul 20, 2011 | 14.93 | 14.93 | 14.64 | 14.83 | 205,116 | -0.06(-0.40%) |
Jul 19, 2011 | 14.69 | 15.09 | 14.57 | 14.89 | 199,974 | +0.40(+2.76%) |
Jul 18, 2011 | 14.75 | 14.80 | 14.38 | 14.49 | 234,810 | -0.33(-2.23%) |
Jul 15, 2011 | 15.06 | 15.06 | 14.63 | 14.82 | 257,976 | -0.14(-0.94%) |
Jul 14, 2011 | 15.28 | 15.56 | 14.77 | 14.96 | 275,433 | -0.27(-1.77%) |
Jul 13, 2011 | 15.15 | 15.55 | 14.96 | 15.23 | 161,864 | +0.28(+1.87%) |
Jul 12, 2011 | 14.96 | 15.31 | 14.86 | 14.95 | 202,899 | -0.08(-0.53%) |
Jul 11, 2011 | 15.37 | 15.41 | 14.81 | 15.03 | 183,618 | -0.69(-4.39%) |
Jul 08, 2011 | 15.61 | 15.79 | 15.51 | 15.72 | 210,547 | -0.28(-1.75%) |
Jul 07, 2011 | 15.79 | 16.02 | 15.59 | 16.00 | 293,815 | +0.50(+3.23%) |
Jul 06, 2011 | 15.44 | 15.67 | 15.35 | 15.50 | 119,405 | +0.02(+0.13%) |
Jul 05, 2011 | 15.82 | 15.84 | 15.32 | 15.48 | 224,543 | -0.14(-0.90%) |
Jul 01, 2011 | 15.38 | 15.75 | 15.23 | 15.62 | 142,261 | +0.25(+1.63%) |
Jun 30, 2011 | 15.41 | 15.45 | 15.17 | 15.37 | 207,326 | -0.04(-0.26%) |
Jun 29, 2011 | 15.22 | 15.49 | 14.93 | 15.41 | 205,966 | +0.30(+1.99%) |
Jun 28, 2011 | 14.62 | 15.11 | 14.57 | 15.11 | 156,678 | +0.45(+3.07%) |
Jun 27, 2011 | 14.62 | 14.70 | 14.23 | 14.66 | 234,882 | +0.04(+0.27%) |
Jun 24, 2011 | 14.97 | 15.07 | 14.55 | 14.62 | 303,614 | -0.31(-2.08%) |
Jun 23, 2011 | 14.29 | 14.95 | 14.24 | 14.93 | 277,350 | +0.33(+2.26%) |
Jun 22, 2011 | 14.74 | 14.98 | 14.60 | 14.60 | 146,983 | -0.25(-1.68%) |
Jun 21, 2011 | 14.57 | 15.00 | 14.51 | 14.85 | 183,805 | +0.47(+3.27%) |
Jun 20, 2011 | 14.25 | 14.39 | 14.25 | 14.38 | 190,935 | +0.32(+2.28%) |
Jun 17, 2011 | 14.53 | 14.53 | 13.95 | 14.06 | 289,863 | -0.23(-1.61%) |
Jun 16, 2011 | 14.36 | 14.78 | 14.10 | 14.29 | 191,106 | -0.05(-0.35%) |
Jun 15, 2011 | 14.69 | 14.83 | 14.22 | 14.34 | 154,077 | -0.61(-4.08%) |
Jun 14, 2011 | 14.81 | 15.11 | 14.74 | 14.95 | 172,606 | +0.39(+2.68%) |
Jun 13, 2011 | 14.67 | 14.74 | 14.38 | 14.56 | 113,057 | -0.03(-0.21%) |
Jun 10, 2011 | 14.89 | 15.04 | 14.54 | 14.59 | 311,755 | -0.41(-2.73%) |
Jun 09, 2011 | 14.72 | 15.17 | 14.68 | 15.00 | 212,975 | +0.32(+2.18%) |
Jun 08, 2011 | 14.84 | 15.12 | 14.66 | 14.68 | 286,398 | -0.29(-1.94%) |
Jun 07, 2011 | 15.00 | 15.41 | 14.43 | 14.97 | 486,036 | +0.92(+6.55%) |
Jun 06, 2011 | 14.55 | 14.69 | 14.00 | 14.05 | 290,994 | -0.48(-3.30%) |
Jun 03, 2011 | 14.48 | 14.80 | 14.47 | 14.53 | 167,614 | -0.40(-2.68%) |
May 24, 2011 | 14.99 | 15.32 | 14.78 | 14.93 | 280,775 | +0.05(+0.34%) |
May 23, 2011 | 15.00 | 15.09 | 14.72 | 14.88 | 253,281 | -0.58(-3.75%) |
May 20, 2011 | 15.69 | 15.92 | 15.25 | 15.46 | 172,613 | -0.33(-2.09%) |
May 19, 2011 | 15.82 | 15.98 | 15.51 | 15.79 | 110,578 | +0.13(+0.83%) |
May 18, 2011 | 15.37 | 15.71 | 15.12 | 15.66 | 169,120 | +0.33(+2.15%) |
May 17, 2011 | 15.70 | 15.79 | 15.26 | 15.33 | 222,214 | -0.57(-3.58%) |
May 16, 2011 | 16.24 | 16.34 | 15.89 | 15.90 | 163,508 | -0.45(-2.75%) |
May 13, 2011 | 17.03 | 17.03 | 16.31 | 16.35 | 191,566 | -0.63(-3.71%) |
May 12, 2011 | 16.50 | 17.12 | 16.42 | 16.98 | 97,947 | +0.29(+1.74%) |
May 11, 2011 | 17.02 | 17.02 | 16.44 | 16.69 | 204,937 | -0.44(-2.57%) |
May 10, 2011 | 16.98 | 17.15 | 16.93 | 17.13 | 152,575 | +0.28(+1.66%) |
May 09, 2011 | 16.72 | 16.89 | 16.56 | 16.85 | 131,788 | +0.10(+0.60%) |
May 06, 2011 | 17.03 | 17.22 | 16.54 | 16.75 | 159,542 | +0.05(+0.30%) |
May 05, 2011 | 16.55 | 17.04 | 16.52 | 16.70 | 351,434 | -0.03(-0.18%) |
May 04, 2011 | 17.11 | 17.11 | 16.61 | 16.73 | 456,327 | -0.38(-2.22%) |
May 03, 2011 | 17.20 | 17.38 | 16.90 | 17.11 | 238,338 | -0.10(-0.58%) |