Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.33 | 13.49 | 13.17 | 13.36 | 4,758 | -0.08(-0.58%) |
Jul 28, 2011 | 13.07 | 13.51 | 12.88 | 13.44 | 22,078 | +0.15(+1.12%) |
Jul 27, 2011 | 13.28 | 13.36 | 13.11 | 13.29 | 13,587 | +0.01(+0.06%) |
Jul 26, 2011 | 13.26 | 13.33 | 13.16 | 13.28 | 22,253 | -0.12(-0.88%) |
Jul 25, 2011 | 13.47 | 13.48 | 13.16 | 13.40 | 5,434 | +0.04(+0.29%) |
Jul 22, 2011 | 13.36 | 13.52 | 13.27 | 13.36 | 1,274 | -0.01(-0.08%) |
Jul 21, 2011 | 13.34 | 13.47 | 13.34 | 13.37 | 5,014 | -0.07(-0.50%) |
Jul 20, 2011 | 13.34 | 13.44 | 13.26 | 13.44 | 1,832 | -0.03(-0.23%) |
Jul 19, 2011 | 13.27 | 13.54 | 13.27 | 13.47 | 6,066 | +0.21(+1.60%) |
Jul 18, 2011 | 13.29 | 13.38 | 12.95 | 13.26 | 7,753 | -0.06(-0.47%) |
Jul 15, 2011 | 13.17 | 13.59 | 13.17 | 13.32 | 13,032 | -0.13(-0.97%) |
Jul 14, 2011 | 13.31 | 13.45 | 13.28 | 13.45 | 10,713 | +0.01(+0.10%) |
Jul 13, 2011 | 13.38 | 13.52 | 13.38 | 13.44 | 1,590 | +0.10(+0.77%) |
Jul 12, 2011 | 13.05 | 13.34 | 12.98 | 13.34 | 7,124 | +0.27(+2.11%) |
Jul 11, 2011 | 13.02 | 13.36 | 12.60 | 13.06 | 28,489 | -0.10(-0.77%) |
Jul 08, 2011 | 13.31 | 13.31 | 13.13 | 13.16 | 30,276 | -0.14(-1.06%) |
Jul 07, 2011 | 13.60 | 13.60 | 13.08 | 13.31 | 29,432 | -0.23(-1.68%) |
Jul 06, 2011 | 13.59 | 13.60 | 13.14 | 13.53 | 17,566 | -0.03(-0.23%) |
Jul 05, 2011 | 13.52 | 13.64 | 13.32 | 13.57 | 9,844 | +0.01(+0.09%) |
Jul 01, 2011 | 13.44 | 13.64 | 13.12 | 13.55 | 16,643 | +0.07(+0.55%) |
Jun 30, 2011 | 13.42 | 13.65 | 13.36 | 13.48 | 8,270 | +0.12(+0.88%) |
Jun 29, 2011 | 13.02 | 13.49 | 12.98 | 13.36 | 22,699 | +0.14(+1.07%) |
Jun 28, 2011 | 13.35 | 13.35 | 12.97 | 13.22 | 15,489 | -0.19(-1.41%) |
Jun 27, 2011 | 12.74 | 13.64 | 12.21 | 13.41 | 61,508 | -1.31(-8.92%) |
Jun 24, 2011 | 13.52 | 15.33 | 13.37 | 14.72 | 21,719 | +1.41(+10.63%) |
Jun 23, 2011 | 13.39 | 13.60 | 13.28 | 13.31 | 9,105 | -0.02(-0.18%) |
Jun 22, 2011 | 12.91 | 13.60 | 12.91 | 13.33 | 10,350 | +0.42(+3.29%) |
Jun 21, 2011 | 12.99 | 12.99 | 12.57 | 12.90 | 20,453 | -0.15(-1.14%) |
Jun 20, 2011 | 13.05 | 13.15 | 13.05 | 13.05 | 12,555 | -0.10(-0.78%) |
Jun 17, 2011 | 13.24 | 13.34 | 12.99 | 13.16 | 15,847 | -0.13(-1.01%) |
Jun 16, 2011 | 12.99 | 13.29 | 12.99 | 13.29 | 13,595 | -0.03(-0.24%) |
Jun 15, 2011 | 14.14 | 14.14 | 12.98 | 13.32 | 56,282 | -1.72(-11.44%) |
Jun 14, 2011 | 14.98 | 15.12 | 14.94 | 15.04 | 3,753 | +0.07(+0.47%) |
Jun 13, 2011 | 15.10 | 15.25 | 14.84 | 14.97 | 11,317 | -0.09(-0.63%) |
Jun 10, 2011 | 15.09 | 15.24 | 15.02 | 15.07 | 6,220 | +0.08(+0.52%) |
Jun 09, 2011 | 15.16 | 15.28 | 14.96 | 14.99 | 8,904 | -0.05(-0.31%) |
Jun 08, 2011 | 15.01 | 15.17 | 14.56 | 15.03 | 16,898 | -0.01(-0.05%) |
Jun 07, 2011 | 15.25 | 15.38 | 14.70 | 15.04 | 19,919 | -0.50(-3.19%) |
Jun 06, 2011 | 16.32 | 16.42 | 14.89 | 15.54 | 35,327 | -0.88(-5.36%) |
Jun 03, 2011 | 16.86 | 16.86 | 16.35 | 16.42 | 14,754 | -1.34(-7.57%) |
May 24, 2011 | 17.71 | 17.82 | 17.71 | 17.76 | 6,749 | +0.02(+0.09%) |
May 23, 2011 | 17.74 | 17.82 | 17.68 | 17.75 | 17,160 | -0.08(-0.44%) |
May 20, 2011 | 17.75 | 17.83 | 17.68 | 17.82 | 7,298 | +0.05(+0.27%) |
May 19, 2011 | 17.71 | 17.87 | 17.68 | 17.78 | 6,272 | -0.06(-0.36%) |
May 18, 2011 | 17.84 | 17.88 | 17.63 | 17.84 | 8,250 | -0.05(-0.26%) |
May 17, 2011 | 17.87 | 17.90 | 17.66 | 17.89 | 16,565 | +0.02(+0.09%) |
May 16, 2011 | 17.79 | 17.88 | 17.61 | 17.87 | 31,301 | +0.21(+1.20%) |
May 13, 2011 | 17.64 | 17.83 | 17.55 | 17.66 | 24,414 | +0.09(+0.54%) |
May 12, 2011 | 17.54 | 17.71 | 17.38 | 17.57 | 12,087 | +0.16(+0.95%) |
May 11, 2011 | 17.95 | 17.95 | 17.29 | 17.40 | 24,302 | -0.25(-1.42%) |
May 10, 2011 | 17.30 | 17.89 | 17.30 | 17.65 | 37,859 | +0.65(+3.82%) |
May 09, 2011 | 16.50 | 17.27 | 16.39 | 17.00 | 73,930 | +1.54(+9.98%) |
May 06, 2011 | 15.07 | 15.46 | 15.07 | 15.46 | 13,021 | +0.18(+1.18%) |
May 05, 2011 | 15.36 | 15.44 | 14.93 | 15.28 | 19,032 | +0.07(+0.47%) |
May 04, 2011 | 15.09 | 15.48 | 14.93 | 15.21 | 7,893 | +0.02(+0.10%) |
May 03, 2011 | 15.33 | 15.47 | 15.09 | 15.19 | 4,709 | -0.31(-1.98%) |