Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.39 | 13.72 | 13.36 | 13.66 | 79,744 | +0.12(+0.89%) |
Jul 28, 2011 | 13.46 | 13.71 | 13.46 | 13.54 | 62,220 | +0.11(+0.79%) |
Jul 27, 2011 | 13.53 | 13.75 | 13.35 | 13.43 | 142,939 | -0.10(-0.71%) |
Jul 26, 2011 | 13.71 | 13.83 | 13.53 | 13.53 | 159,243 | -0.20(-1.45%) |
Jul 25, 2011 | 13.87 | 13.93 | 13.73 | 13.73 | 175,126 | -0.19(-1.36%) |
Jul 22, 2011 | 13.91 | 13.97 | 13.76 | 13.92 | 116,597 | +0.04(+0.31%) |
Jul 21, 2011 | 14.10 | 14.23 | 13.82 | 13.88 | 212,587 | -0.13(-0.94%) |
Jul 20, 2011 | 14.16 | 14.24 | 13.97 | 14.01 | 72,780 | -0.15(-1.03%) |
Jul 19, 2011 | 14.24 | 14.28 | 14.15 | 14.15 | 58,877 | -0.01(-0.05%) |
Jul 18, 2011 | 14.16 | 14.33 | 14.11 | 14.16 | 133,792 | -0.10(-0.67%) |
Jul 15, 2011 | 14.00 | 14.30 | 13.87 | 14.26 | 324,766 | +0.30(+2.16%) |
Jul 14, 2011 | 13.89 | 14.04 | 13.80 | 13.96 | 128,708 | +0.10(+0.71%) |
Jul 13, 2011 | 13.77 | 13.95 | 13.54 | 13.86 | 93,270 | +0.19(+1.38%) |
Jul 12, 2011 | 13.62 | 13.84 | 13.54 | 13.67 | 82,395 | -0.01(-0.05%) |
Jul 11, 2011 | 13.68 | 13.88 | 13.67 | 13.68 | 91,475 | -0.19(-1.34%) |
Jul 08, 2011 | 13.84 | 14.04 | 13.83 | 13.86 | 97,835 | -0.15(-1.04%) |
Jul 07, 2011 | 13.93 | 14.06 | 13.93 | 14.01 | 110,577 | +0.22(+1.63%) |
Jul 06, 2011 | 13.78 | 13.90 | 13.72 | 13.78 | 182,250 | +0.01(+0.08%) |
Jul 05, 2011 | 13.71 | 13.79 | 13.68 | 13.77 | 96,042 | +0.14(+1.02%) |
Jul 01, 2011 | 13.76 | 13.79 | 13.62 | 13.63 | 71,086 | -0.09(-0.62%) |
Jun 30, 2011 | 13.62 | 13.76 | 13.56 | 13.72 | 94,511 | +0.09(+0.63%) |
Jun 29, 2011 | 13.39 | 13.67 | 13.37 | 13.63 | 116,575 | +0.25(+1.83%) |
Jun 28, 2011 | 13.30 | 13.45 | 13.28 | 13.39 | 119,325 | +0.13(+0.99%) |
Jun 27, 2011 | 13.36 | 13.51 | 13.22 | 13.26 | 212,590 | -0.17(-1.27%) |
Jun 24, 2011 | 13.32 | 13.48 | 13.23 | 13.43 | 153,563 | +0.15(+1.13%) |
Jun 23, 2011 | 13.33 | 13.42 | 13.14 | 13.28 | 267,425 | -0.15(-1.11%) |
Jun 22, 2011 | 13.37 | 13.47 | 13.29 | 13.43 | 74,114 | +0.06(+0.45%) |
Jun 21, 2011 | 13.11 | 13.41 | 13.03 | 13.37 | 223,857 | +0.42(+3.27%) |
Jun 20, 2011 | 12.93 | 13.15 | 12.74 | 12.94 | 270,366 | -0.13(-0.98%) |
Jun 17, 2011 | 13.47 | 13.51 | 13.03 | 13.07 | 549,036 | -0.36(-2.65%) |
Jun 16, 2011 | 13.42 | 13.57 | 13.25 | 13.43 | 202,870 | -0.05(-0.40%) |
Jun 15, 2011 | 13.53 | 13.64 | 13.42 | 13.48 | 80,334 | -0.12(-0.86%) |
Jun 14, 2011 | 13.51 | 13.70 | 13.44 | 13.60 | 83,671 | +0.08(+0.61%) |
Jun 13, 2011 | 13.79 | 13.85 | 13.45 | 13.52 | 79,083 | -0.25(-1.81%) |
Jun 10, 2011 | 13.84 | 13.92 | 13.71 | 13.77 | 89,834 | -0.10(-0.69%) |
Jun 09, 2011 | 13.82 | 13.97 | 13.66 | 13.86 | 97,801 | +0.10(+0.75%) |
Jun 08, 2011 | 13.96 | 14.14 | 13.54 | 13.76 | 130,904 | -0.14(-1.00%) |
Jun 07, 2011 | 14.03 | 14.04 | 13.79 | 13.90 | 154,532 | +0.13(+0.96%) |
Jun 06, 2011 | 13.96 | 14.15 | 13.73 | 13.77 | 156,240 | -0.32(-2.30%) |
Jun 03, 2011 | 14.12 | 14.22 | 13.95 | 14.09 | 166,660 | +0.72(+5.35%) |
May 24, 2011 | 13.40 | 13.45 | 13.24 | 13.37 | 171,227 | +0.07(+0.49%) |
May 23, 2011 | 13.33 | 13.45 | 13.17 | 13.31 | 255,913 | -0.15(-1.12%) |
May 20, 2011 | 13.42 | 13.75 | 13.22 | 13.46 | 177,570 | +0.07(+0.49%) |
May 19, 2011 | 13.26 | 13.52 | 13.19 | 13.39 | 125,696 | +0.22(+1.63%) |
May 18, 2011 | 12.88 | 13.26 | 12.74 | 13.18 | 281,642 | +0.28(+2.15%) |
May 17, 2011 | 13.19 | 13.23 | 12.59 | 12.90 | 413,918 | -0.33(-2.48%) |
May 16, 2011 | 13.31 | 13.58 | 13.20 | 13.23 | 555,725 | -0.05(-0.38%) |
May 13, 2011 | 13.39 | 13.50 | 13.19 | 13.28 | 305,728 | +0.07(+0.51%) |
May 12, 2011 | 13.52 | 13.59 | 13.17 | 13.21 | 403,150 | -0.39(-2.88%) |
May 11, 2011 | 13.86 | 13.86 | 13.30 | 13.60 | 315,271 | -0.21(-1.52%) |
May 10, 2011 | 13.65 | 13.83 | 13.61 | 13.81 | 222,829 | +0.16(+1.20%) |
May 09, 2011 | 13.45 | 13.67 | 13.45 | 13.65 | 318,681 | +0.26(+1.97%) |
May 06, 2011 | 13.26 | 13.61 | 13.23 | 13.38 | 204,505 | +0.16(+1.21%) |
May 05, 2011 | 13.40 | 13.43 | 13.12 | 13.22 | 562,588 | -0.36(-2.62%) |
May 04, 2011 | 13.85 | 13.85 | 13.35 | 13.58 | 408,412 | -0.28(-2.02%) |
May 03, 2011 | 14.14 | 14.14 | 13.59 | 13.86 | 510,707 | -0.35(-2.46%) |