Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.00 | 14.39 | 13.80 | 14.29 | 110,259 | +0.04(+0.28%) |
Jul 28, 2011 | 14.21 | 14.37 | 14.04 | 14.25 | 112,503 | +0.00(+0.00%) |
Jul 27, 2011 | 14.59 | 14.65 | 14.20 | 14.25 | 196,484 | -0.50(-3.39%) |
Jul 26, 2011 | 14.37 | 14.92 | 14.37 | 14.75 | 232,237 | -0.29(-1.93%) |
Jul 25, 2011 | 14.77 | 15.39 | 14.77 | 15.04 | 219,020 | +0.06(+0.40%) |
Jul 22, 2011 | 14.61 | 15.18 | 13.85 | 14.98 | 551,167 | +0.36(+2.46%) |
Jul 21, 2011 | 14.54 | 14.75 | 14.36 | 14.62 | 107,547 | +0.10(+0.69%) |
Jul 20, 2011 | 14.55 | 14.58 | 14.19 | 14.52 | 97,152 | -0.01(-0.07%) |
Jul 19, 2011 | 14.11 | 14.55 | 13.53 | 14.53 | 217,134 | +0.55(+3.93%) |
Jul 18, 2011 | 13.77 | 14.03 | 13.61 | 13.98 | 114,528 | +0.03(+0.22%) |
Jul 15, 2011 | 13.74 | 13.98 | 13.51 | 13.95 | 75,266 | +0.29(+2.12%) |
Jul 14, 2011 | 14.16 | 14.24 | 13.59 | 13.66 | 91,569 | -0.52(-3.67%) |
Jul 13, 2011 | 14.12 | 14.37 | 14.01 | 14.18 | 125,369 | +0.11(+0.78%) |
Jul 12, 2011 | 14.15 | 14.29 | 13.98 | 14.07 | 201,564 | -0.16(-1.12%) |
Jul 11, 2011 | 14.24 | 14.54 | 14.15 | 14.23 | 255,503 | -0.21(-1.45%) |
Jul 08, 2011 | 14.28 | 14.50 | 14.19 | 14.44 | 74,547 | -0.08(-0.55%) |
Jul 07, 2011 | 14.55 | 14.57 | 14.31 | 14.52 | 106,559 | +0.13(+0.90%) |
Jul 06, 2011 | 14.53 | 14.53 | 14.17 | 14.39 | 110,152 | -0.19(-1.30%) |
Jul 05, 2011 | 14.35 | 14.69 | 14.15 | 14.58 | 232,092 | +0.27(+1.89%) |
Jul 01, 2011 | 13.20 | 14.35 | 13.20 | 14.31 | 392,704 | +1.31(+10.08%) |
Jun 30, 2011 | 13.00 | 13.12 | 12.92 | 13.00 | 92,642 | +0.00(+0.00%) |
Jun 29, 2011 | 13.15 | 13.15 | 12.79 | 13.00 | 94,233 | -0.15(-1.14%) |
Jun 28, 2011 | 13.13 | 13.15 | 12.90 | 13.15 | 101,739 | +0.07(+0.54%) |
Jun 27, 2011 | 12.95 | 13.13 | 12.73 | 13.08 | 134,168 | +0.08(+0.62%) |
Jun 24, 2011 | 13.40 | 13.40 | 12.81 | 13.00 | 203,214 | -0.40(-2.99%) |
Jun 23, 2011 | 12.84 | 13.43 | 12.76 | 13.40 | 103,534 | +0.40(+3.08%) |
Jun 22, 2011 | 12.66 | 13.03 | 12.58 | 13.00 | 112,437 | +0.27(+2.12%) |
Jun 21, 2011 | 12.38 | 12.93 | 12.30 | 12.73 | 208,509 | +0.47(+3.83%) |
Jun 20, 2011 | 12.30 | 12.43 | 12.03 | 12.26 | 84,786 | +0.08(+0.66%) |
Jun 17, 2011 | 12.23 | 12.23 | 11.91 | 12.18 | 218,763 | +0.05(+0.41%) |
Jun 16, 2011 | 11.81 | 12.23 | 11.81 | 12.13 | 191,321 | +0.31(+2.62%) |
Jun 15, 2011 | 12.06 | 12.23 | 11.78 | 11.82 | 126,942 | -0.43(-3.51%) |
Jun 14, 2011 | 12.10 | 12.42 | 11.99 | 12.25 | 127,411 | +0.29(+2.42%) |
Jun 13, 2011 | 12.03 | 12.09 | 11.92 | 11.96 | 55,739 | +0.00(+0.00%) |
Jun 10, 2011 | 11.85 | 12.10 | 11.77 | 11.96 | 120,685 | +0.03(+0.25%) |
Jun 09, 2011 | 12.07 | 12.10 | 11.91 | 11.93 | 64,375 | -0.06(-0.50%) |
Jun 08, 2011 | 11.91 | 12.04 | 11.80 | 11.99 | 86,041 | +0.01(+0.08%) |
Jun 07, 2011 | 12.01 | 12.05 | 11.86 | 11.98 | 97,950 | +0.01(+0.08%) |
Jun 06, 2011 | 12.00 | 12.17 | 11.85 | 11.97 | 198,612 | +0.24(+2.05%) |
Jun 03, 2011 | 11.37 | 11.88 | 11.25 | 11.73 | 82,288 | +0.59(+5.30%) |
May 24, 2011 | 11.00 | 11.18 | 10.93 | 11.14 | 70,265 | +0.23(+2.11%) |
May 23, 2011 | 10.96 | 11.00 | 10.81 | 10.91 | 54,876 | -0.27(-2.42%) |
May 20, 2011 | 11.04 | 11.25 | 11.00 | 11.18 | 88,608 | +0.06(+0.54%) |
May 19, 2011 | 11.23 | 11.27 | 11.06 | 11.12 | 94,710 | -0.07(-0.63%) |
May 18, 2011 | 11.20 | 11.38 | 11.02 | 11.19 | 58,228 | +0.05(+0.45%) |
May 17, 2011 | 11.05 | 11.30 | 11.05 | 11.14 | 52,527 | -0.01(-0.09%) |
May 16, 2011 | 11.21 | 11.33 | 11.01 | 11.15 | 99,074 | -0.14(-1.24%) |
May 13, 2011 | 11.41 | 11.57 | 11.25 | 11.29 | 50,994 | -0.10(-0.88%) |
May 12, 2011 | 11.14 | 11.63 | 11.11 | 11.39 | 53,980 | +0.14(+1.24%) |
May 11, 2011 | 11.46 | 11.52 | 11.14 | 11.25 | 95,846 | -0.28(-2.43%) |
May 10, 2011 | 11.29 | 11.55 | 11.22 | 11.53 | 85,855 | +0.26(+2.31%) |
May 09, 2011 | 11.50 | 11.50 | 11.25 | 11.27 | 47,602 | -0.26(-2.25%) |
May 06, 2011 | 11.81 | 11.90 | 11.42 | 11.53 | 43,439 | -0.08(-0.69%) |
May 05, 2011 | 11.44 | 11.89 | 11.33 | 11.61 | 119,736 | +0.10(+0.87%) |
May 04, 2011 | 11.34 | 11.71 | 11.30 | 11.51 | 98,005 | +0.20(+1.77%) |
May 03, 2011 | 11.50 | 11.64 | 11.01 | 11.31 | 105,558 | -0.21(-1.82%) |