Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.96 | 15.55 | 14.96 | 15.05 | 11,605 | -0.14(-0.90%) |
Jul 28, 2011 | 15.04 | 15.28 | 14.95 | 15.19 | 21,511 | +0.24(+1.61%) |
Jul 27, 2011 | 15.51 | 15.70 | 14.95 | 14.95 | 41,978 | -0.80(-5.08%) |
Jul 26, 2011 | 15.97 | 16.22 | 15.64 | 15.75 | 10,690 | -0.25(-1.58%) |
Jul 25, 2011 | 16.34 | 16.39 | 15.96 | 16.00 | 21,315 | -0.43(-2.61%) |
Jul 22, 2011 | 16.32 | 16.51 | 16.08 | 16.43 | 19,463 | +0.09(+0.56%) |
Jul 21, 2011 | 16.45 | 16.45 | 16.15 | 16.34 | 11,604 | +0.01(+0.04%) |
Jul 20, 2011 | 16.40 | 16.45 | 16.34 | 16.34 | 3,359 | -0.24(-1.45%) |
Jul 19, 2011 | 16.18 | 16.69 | 16.18 | 16.58 | 26,251 | +0.58(+3.62%) |
Jul 18, 2011 | 16.21 | 16.21 | 15.78 | 16.00 | 8,705 | -0.27(-1.68%) |
Jul 15, 2011 | 16.34 | 16.43 | 15.86 | 16.27 | 30,289 | -0.03(-0.16%) |
Jul 14, 2011 | 16.61 | 16.83 | 16.30 | 16.30 | 14,773 | -0.21(-1.30%) |
Jul 13, 2011 | 16.40 | 16.57 | 16.38 | 16.51 | 14,770 | +0.16(+0.99%) |
Jul 12, 2011 | 16.22 | 16.50 | 16.17 | 16.35 | 12,710 | +0.14(+0.84%) |
Jul 11, 2011 | 16.09 | 16.37 | 16.09 | 16.21 | 13,330 | +0.03(+0.20%) |
Jul 08, 2011 | 16.24 | 16.28 | 15.91 | 16.18 | 5,567 | -0.32(-1.93%) |
Jul 07, 2011 | 16.35 | 16.56 | 16.25 | 16.50 | 13,379 | +0.30(+1.85%) |
Jul 06, 2011 | 15.73 | 16.20 | 15.73 | 16.20 | 16,362 | +0.45(+2.85%) |
Jul 05, 2011 | 15.67 | 15.77 | 15.57 | 15.75 | 7,361 | -0.19(-1.18%) |
Jul 01, 2011 | 15.95 | 16.02 | 15.79 | 15.94 | 11,456 | -0.05(-0.33%) |
Jun 30, 2011 | 15.70 | 15.99 | 15.59 | 15.99 | 16,071 | +0.40(+2.59%) |
Jun 29, 2011 | 15.33 | 15.80 | 15.33 | 15.59 | 19,154 | +0.25(+1.61%) |
Jun 28, 2011 | 15.15 | 15.34 | 15.05 | 15.34 | 11,221 | +0.29(+1.94%) |
Jun 27, 2011 | 14.56 | 15.05 | 14.56 | 15.05 | 11,625 | +0.51(+3.49%) |
Jun 24, 2011 | 14.79 | 14.79 | 14.52 | 14.54 | 196,736 | -0.33(-2.23%) |
Jun 23, 2011 | 14.86 | 14.99 | 14.68 | 14.87 | 11,057 | -0.14(-0.95%) |
Jun 22, 2011 | 15.20 | 15.31 | 14.99 | 15.02 | 6,459 | -0.23(-1.49%) |
Jun 21, 2011 | 15.09 | 15.26 | 15.00 | 15.24 | 10,733 | +0.25(+1.65%) |
Jun 20, 2011 | 14.97 | 15.07 | 14.90 | 15.00 | 11,562 | +0.09(+0.61%) |
Jun 17, 2011 | 15.08 | 15.17 | 14.91 | 14.91 | 35,767 | -0.09(-0.61%) |
Jun 16, 2011 | 14.64 | 15.04 | 14.63 | 15.00 | 10,254 | +0.37(+2.53%) |
Jun 15, 2011 | 14.72 | 14.78 | 14.53 | 14.63 | 12,654 | -0.20(-1.36%) |
Jun 14, 2011 | 14.70 | 14.87 | 14.70 | 14.83 | 13,887 | +0.31(+2.10%) |
Jun 13, 2011 | 14.63 | 14.79 | 14.47 | 14.52 | 14,456 | +0.01(+0.09%) |
Jun 10, 2011 | 14.66 | 14.89 | 14.46 | 14.51 | 13,567 | -0.17(-1.15%) |
Jun 09, 2011 | 14.75 | 14.82 | 14.66 | 14.68 | 9,828 | -0.06(-0.40%) |
Jun 08, 2011 | 14.70 | 14.99 | 14.70 | 14.74 | 22,069 | -0.01(-0.09%) |
Jun 07, 2011 | 14.80 | 14.91 | 14.71 | 14.75 | 2,989 | +0.04(+0.27%) |
Jun 06, 2011 | 14.74 | 14.89 | 14.71 | 14.71 | 15,586 | -0.08(-0.53%) |
Jun 03, 2011 | 14.70 | 14.95 | 14.70 | 14.79 | 17,597 | +0.14(+0.93%) |
May 24, 2011 | 14.61 | 14.70 | 14.58 | 14.65 | 12,775 | -0.03(-0.22%) |
May 23, 2011 | 14.47 | 14.69 | 14.47 | 14.68 | 23,258 | +0.00(+0.00%) |
May 20, 2011 | 14.71 | 14.81 | 14.53 | 14.68 | 15,173 | -0.13(-0.87%) |
May 19, 2011 | 14.76 | 14.96 | 14.76 | 14.81 | 8,896 | +0.11(+0.75%) |
May 18, 2011 | 14.78 | 14.79 | 14.62 | 14.70 | 8,789 | +0.19(+1.29%) |
May 17, 2011 | 14.71 | 14.71 | 14.51 | 14.52 | 13,260 | -0.26(-1.79%) |
May 16, 2011 | 14.74 | 15.04 | 14.74 | 14.78 | 13,782 | -0.05(-0.35%) |
May 13, 2011 | 14.94 | 15.06 | 14.83 | 14.83 | 6,417 | -0.14(-0.91%) |
May 12, 2011 | 14.66 | 15.00 | 14.66 | 14.97 | 5,004 | +0.22(+1.49%) |
May 11, 2011 | 14.96 | 14.96 | 14.74 | 14.75 | 6,305 | -0.27(-1.80%) |
May 10, 2011 | 14.88 | 15.16 | 14.88 | 15.02 | 7,466 | +0.22(+1.48%) |
May 09, 2011 | 14.95 | 14.95 | 14.78 | 14.80 | 8,386 | -0.11(-0.74%) |
May 06, 2011 | 14.86 | 15.06 | 14.85 | 14.91 | 3,817 | +0.24(+1.63%) |
May 05, 2011 | 14.82 | 14.97 | 14.58 | 14.67 | 16,339 | -0.17(-1.13%) |
May 04, 2011 | 15.19 | 15.37 | 14.77 | 14.84 | 16,267 | -0.25(-1.63%) |
May 03, 2011 | 15.43 | 15.44 | 15.08 | 15.08 | 7,613 | -0.33(-2.14%) |