Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 11.16 | 11.63 | 11.00 | 11.53 | 667,323 | +0.09(+0.79%) |
Jul 28, 2011 | 12.00 | 12.00 | 11.00 | 11.44 | 2,684,023 | -1.61(-12.34%) |
Jul 27, 2011 | 13.27 | 13.27 | 12.96 | 13.05 | 580,484 | -0.31(-2.32%) |
Jul 26, 2011 | 13.61 | 13.79 | 13.33 | 13.36 | 84,865 | -0.24(-1.76%) |
Jul 25, 2011 | 13.73 | 13.87 | 13.56 | 13.60 | 133,889 | -0.30(-2.16%) |
Jul 22, 2011 | 13.93 | 13.96 | 13.75 | 13.90 | 109,038 | -0.06(-0.43%) |
Jul 21, 2011 | 13.01 | 13.97 | 13.01 | 13.96 | 90,748 | +0.27(+1.97%) |
Jul 20, 2011 | 13.84 | 13.95 | 13.52 | 13.69 | 148,988 | -0.12(-0.87%) |
Jul 19, 2011 | 13.63 | 13.83 | 13.52 | 13.81 | 309,679 | +0.25(+1.84%) |
Jul 18, 2011 | 13.70 | 13.80 | 13.55 | 13.56 | 190,590 | -0.21(-1.53%) |
Jul 15, 2011 | 13.73 | 13.81 | 13.62 | 13.77 | 198,948 | +0.06(+0.44%) |
Jul 14, 2011 | 13.87 | 14.00 | 13.50 | 13.71 | 209,863 | -0.14(-1.01%) |
Jul 13, 2011 | 13.66 | 14.02 | 13.66 | 13.85 | 523,253 | +0.28(+2.06%) |
Jul 12, 2011 | 13.60 | 13.76 | 13.52 | 13.57 | 243,284 | -0.05(-0.37%) |
Jul 11, 2011 | 13.71 | 13.92 | 13.57 | 13.62 | 278,887 | -0.29(-2.08%) |
Jul 08, 2011 | 13.83 | 14.00 | 13.66 | 13.91 | 345,046 | -0.07(-0.50%) |
Jul 07, 2011 | 14.50 | 14.71 | 13.86 | 13.98 | 1,922,918 | -1.59(-10.21%) |
Jul 06, 2011 | 15.24 | 15.80 | 15.10 | 15.57 | 175,307 | +0.25(+1.63%) |
Jul 05, 2011 | 15.29 | 15.33 | 15.01 | 15.32 | 184,675 | +0.00(+0.00%) |
Jul 01, 2011 | 15.23 | 15.37 | 14.76 | 15.32 | 893,667 | +0.17(+1.12%) |
Jun 30, 2011 | 15.32 | 15.43 | 14.90 | 15.15 | 631,538 | -0.10(-0.66%) |
Jun 29, 2011 | 15.46 | 15.48 | 15.20 | 15.25 | 162,111 | -0.20(-1.29%) |
Jun 28, 2011 | 15.23 | 15.50 | 15.00 | 15.45 | 133,024 | +0.31(+2.05%) |
Jun 27, 2011 | 15.31 | 15.43 | 15.14 | 15.14 | 147,662 | -0.12(-0.79%) |
Jun 24, 2011 | 15.39 | 15.49 | 15.21 | 15.26 | 501,610 | -0.09(-0.59%) |
Jun 23, 2011 | 15.34 | 15.50 | 15.08 | 15.35 | 98,585 | -0.18(-1.16%) |
Jun 22, 2011 | 15.68 | 15.78 | 15.53 | 15.53 | 50,759 | -0.24(-1.52%) |
Jun 21, 2011 | 15.76 | 15.86 | 15.55 | 15.77 | 148,814 | +0.12(+0.77%) |
Jun 20, 2011 | 15.59 | 15.80 | 15.52 | 15.65 | 98,934 | -0.12(-0.76%) |
Jun 17, 2011 | 16.02 | 16.02 | 15.65 | 15.77 | 175,013 | -0.15(-0.94%) |
Jun 16, 2011 | 15.79 | 16.07 | 15.59 | 15.92 | 83,283 | +0.10(+0.63%) |
Jun 15, 2011 | 16.14 | 16.25 | 15.72 | 15.82 | 136,931 | -0.51(-3.12%) |
Jun 14, 2011 | 16.41 | 16.56 | 16.15 | 16.33 | 74,397 | +0.09(+0.55%) |
Jun 13, 2011 | 16.24 | 16.35 | 16.13 | 16.24 | 66,671 | +0.07(+0.43%) |
Jun 10, 2011 | 16.34 | 16.55 | 16.12 | 16.17 | 141,258 | -0.28(-1.70%) |
Jun 09, 2011 | 16.36 | 16.74 | 16.30 | 16.45 | 138,662 | +0.16(+0.98%) |
Jun 08, 2011 | 16.18 | 16.49 | 16.12 | 16.29 | 117,281 | +0.03(+0.18%) |
Jun 07, 2011 | 16.23 | 16.45 | 16.06 | 16.26 | 1,384,841 | +0.18(+1.12%) |
Jun 06, 2011 | 15.98 | 16.13 | 15.86 | 16.08 | 134,025 | +0.18(+1.13%) |
Jun 03, 2011 | 16.04 | 16.25 | 15.79 | 15.90 | 163,233 | -0.64(-3.87%) |
May 24, 2011 | 16.64 | 16.66 | 16.47 | 16.54 | 165,528 | -0.06(-0.36%) |
May 23, 2011 | 16.31 | 16.73 | 16.31 | 16.60 | 259,038 | +0.00(+0.00%) |
May 20, 2011 | 16.60 | 16.79 | 16.55 | 16.60 | 171,125 | +0.00(+0.00%) |
May 19, 2011 | 16.83 | 16.83 | 16.50 | 16.60 | 131,607 | -0.10(-0.63%) |
May 18, 2011 | 16.57 | 16.71 | 16.53 | 16.70 | 130,207 | +0.16(+1.00%) |
May 17, 2011 | 16.55 | 16.70 | 16.50 | 16.54 | 163,669 | -0.07(-0.42%) |
May 16, 2011 | 16.67 | 16.86 | 16.59 | 16.61 | 212,322 | -0.18(-1.07%) |
May 13, 2011 | 17.04 | 17.04 | 16.77 | 16.79 | 180,017 | -0.22(-1.29%) |
May 12, 2011 | 17.00 | 17.21 | 16.89 | 17.01 | 143,757 | -0.09(-0.53%) |
May 11, 2011 | 17.38 | 17.49 | 16.99 | 17.10 | 204,130 | -0.32(-1.84%) |
May 10, 2011 | 16.90 | 17.44 | 16.90 | 17.42 | 174,243 | +0.62(+3.69%) |
May 09, 2011 | 16.65 | 16.87 | 16.51 | 16.80 | 79,571 | +0.10(+0.60%) |
May 06, 2011 | 16.95 | 16.95 | 16.66 | 16.70 | 55,465 | -0.03(-0.18%) |
May 05, 2011 | 16.80 | 17.12 | 16.65 | 16.73 | 82,596 | -0.19(-1.12%) |
May 04, 2011 | 17.29 | 17.39 | 16.72 | 16.92 | 95,174 | -0.35(-2.03%) |
May 03, 2011 | 17.17 | 17.50 | 17.01 | 17.27 | 406,542 | +0.10(+0.58%) |