Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.29 | 14.48 | 14.20 | 14.41 | 478,405 | -0.05(-0.32%) |
Jul 28, 2011 | 14.49 | 14.54 | 14.41 | 14.45 | 315,604 | -0.06(-0.41%) |
Jul 27, 2011 | 14.70 | 14.73 | 14.47 | 14.51 | 622,850 | -0.26(-1.79%) |
Jul 26, 2011 | 14.81 | 14.87 | 14.71 | 14.78 | 558,702 | -0.09(-0.60%) |
Jul 25, 2011 | 14.94 | 15.15 | 14.85 | 14.87 | 778,181 | -0.28(-1.88%) |
Jul 22, 2011 | 15.14 | 15.16 | 15.10 | 15.15 | 351,832 | -0.16(-1.04%) |
Jul 21, 2011 | 15.17 | 15.33 | 15.13 | 15.31 | 330,098 | +0.21(+1.42%) |
Jul 20, 2011 | 15.15 | 15.16 | 15.05 | 15.09 | 329,928 | -0.06(-0.37%) |
Jul 19, 2011 | 14.84 | 15.15 | 14.83 | 15.15 | 456,368 | +0.38(+2.60%) |
Jul 18, 2011 | 14.96 | 14.96 | 14.71 | 14.77 | 204,076 | -0.22(-1.46%) |
Jul 15, 2011 | 14.90 | 15.00 | 14.87 | 14.98 | 312,362 | +0.08(+0.55%) |
Jul 14, 2011 | 15.12 | 15.14 | 14.87 | 14.90 | 320,826 | -0.19(-1.25%) |
Jul 13, 2011 | 15.09 | 15.22 | 15.02 | 15.09 | 301,025 | +0.07(+0.44%) |
Jul 12, 2011 | 14.93 | 15.13 | 14.82 | 15.02 | 265,514 | +0.06(+0.42%) |
Jul 11, 2011 | 14.96 | 15.03 | 14.92 | 14.96 | 358,350 | -0.17(-1.09%) |
Jul 08, 2011 | 15.11 | 15.21 | 15.03 | 15.13 | 469,194 | -0.15(-0.99%) |
Jul 07, 2011 | 15.39 | 15.39 | 15.16 | 15.28 | 408,933 | -0.01(-0.04%) |
Jul 06, 2011 | 15.17 | 15.33 | 15.13 | 15.29 | 348,073 | +0.13(+0.87%) |
Jul 05, 2011 | 15.09 | 15.20 | 15.05 | 15.15 | 566,742 | +0.08(+0.55%) |
Jul 01, 2011 | 14.78 | 15.08 | 14.72 | 15.07 | 830,353 | +0.33(+2.26%) |
Jun 30, 2011 | 14.71 | 14.77 | 14.60 | 14.74 | 417,176 | +0.09(+0.59%) |
Jun 29, 2011 | 14.65 | 14.66 | 14.55 | 14.65 | 244,969 | +0.06(+0.43%) |
Jun 28, 2011 | 14.49 | 14.63 | 14.45 | 14.59 | 343,895 | +0.15(+1.03%) |
Jun 27, 2011 | 14.38 | 14.52 | 14.38 | 14.44 | 300,423 | +0.11(+0.74%) |
Jun 24, 2011 | 14.33 | 14.43 | 14.31 | 14.33 | 675,652 | +0.04(+0.28%) |
Jun 23, 2011 | 14.22 | 14.31 | 14.07 | 14.29 | 471,182 | -0.06(-0.44%) |
Jun 22, 2011 | 14.42 | 14.47 | 14.32 | 14.36 | 210,021 | -0.10(-0.71%) |
Jun 21, 2011 | 14.49 | 14.52 | 14.39 | 14.46 | 442,655 | +0.06(+0.41%) |
Jun 20, 2011 | 14.36 | 14.41 | 14.34 | 14.40 | 356,179 | +0.12(+0.83%) |
Jun 17, 2011 | 14.36 | 14.49 | 14.26 | 14.28 | 795,275 | -0.00(-0.02%) |
Jun 16, 2011 | 14.21 | 14.40 | 14.21 | 14.28 | 430,316 | +0.12(+0.82%) |
Jun 15, 2011 | 14.34 | 14.42 | 14.12 | 14.17 | 629,809 | -0.28(-1.94%) |
Jun 14, 2011 | 14.50 | 14.53 | 14.39 | 14.45 | 462,231 | +0.09(+0.64%) |
Jun 13, 2011 | 14.47 | 14.51 | 14.33 | 14.36 | 415,266 | -0.05(-0.37%) |
Jun 10, 2011 | 14.47 | 14.50 | 14.38 | 14.41 | 546,853 | -0.09(-0.63%) |
Jun 09, 2011 | 14.62 | 14.62 | 14.48 | 14.50 | 446,400 | -0.06(-0.41%) |
Jun 08, 2011 | 14.59 | 14.74 | 14.50 | 14.56 | 841,775 | -0.04(-0.27%) |
Jun 07, 2011 | 14.72 | 14.74 | 14.59 | 14.60 | 443,866 | -0.04(-0.27%) |
Jun 06, 2011 | 14.64 | 14.78 | 14.58 | 14.64 | 727,455 | -0.04(-0.25%) |
Jun 03, 2011 | 14.58 | 14.73 | 14.51 | 14.68 | 746,583 | +0.00(+0.02%) |
May 24, 2011 | 14.92 | 14.92 | 14.66 | 14.67 | 639,073 | -0.15(-1.02%) |
May 23, 2011 | 14.81 | 14.92 | 14.81 | 14.82 | 518,011 | -0.14(-0.94%) |
May 20, 2011 | 15.13 | 15.13 | 14.93 | 14.96 | 656,882 | -0.13(-0.87%) |
May 19, 2011 | 15.10 | 15.17 | 14.97 | 15.09 | 476,014 | +0.08(+0.52%) |
May 18, 2011 | 14.90 | 15.03 | 14.85 | 15.02 | 705,038 | +0.22(+1.46%) |
May 17, 2011 | 14.72 | 14.86 | 14.71 | 14.80 | 513,448 | -0.01(-0.04%) |
May 16, 2011 | 14.71 | 14.93 | 14.68 | 14.81 | 842,050 | +0.04(+0.24%) |
May 13, 2011 | 14.86 | 14.94 | 14.57 | 14.77 | 468,280 | -0.05(-0.35%) |
May 12, 2011 | 14.57 | 14.85 | 14.49 | 14.82 | 411,978 | +0.20(+1.37%) |
May 11, 2011 | 14.85 | 14.89 | 14.59 | 14.62 | 468,164 | -0.26(-1.74%) |
May 10, 2011 | 14.70 | 14.94 | 14.70 | 14.88 | 623,516 | +0.21(+1.45%) |
May 09, 2011 | 14.36 | 14.71 | 14.31 | 14.67 | 638,728 | +0.30(+2.12%) |
May 06, 2011 | 14.57 | 14.62 | 14.34 | 14.36 | 727,690 | +0.09(+0.64%) |
May 05, 2011 | 14.15 | 14.42 | 14.02 | 14.27 | 594,250 | +0.06(+0.44%) |
May 04, 2011 | 14.94 | 14.94 | 14.18 | 14.21 | 587,761 | -0.09(-0.62%) |
May 03, 2011 | 14.30 | 14.40 | 14.23 | 14.30 | 545,245 | -0.02(-0.11%) |