Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.42 | 14.83 | 14.42 | 14.68 | 1,976 | -0.06(-0.41%) |
Jul 28, 2011 | 14.47 | 14.74 | 14.47 | 14.74 | 6,091 | +0.34(+2.36%) |
Jul 27, 2011 | 14.40 | 14.44 | 14.40 | 14.40 | 1,358 | -0.15(-1.06%) |
Jul 26, 2011 | 14.54 | 14.56 | 14.54 | 14.56 | 247 | -0.05(-0.33%) |
Jul 25, 2011 | 14.35 | 14.61 | 14.35 | 14.61 | 9,315 | +0.23(+1.58%) |
Jul 22, 2011 | 14.35 | 14.43 | 14.25 | 14.38 | 6,248 | -0.10(-0.67%) |
Jul 21, 2011 | 14.40 | 14.57 | 14.40 | 14.48 | 1,015 | +0.12(+0.85%) |
Jul 20, 2011 | 14.18 | 14.36 | 14.15 | 14.36 | 5,537 | +0.19(+1.31%) |
Jul 19, 2011 | 14.20 | 14.25 | 14.06 | 14.17 | 8,894 | +0.17(+1.21%) |
Jul 18, 2011 | 14.49 | 14.49 | 14.00 | 14.00 | 7,780 | -0.48(-3.30%) |
Jul 15, 2011 | 14.62 | 14.62 | 14.39 | 14.48 | 1,809 | +0.14(+0.96%) |
Jul 14, 2011 | 14.38 | 14.57 | 14.32 | 14.34 | 3,334 | -0.16(-1.12%) |
Jul 13, 2011 | 14.66 | 14.66 | 14.50 | 14.50 | 1,317 | -0.10(-0.67%) |
Jul 12, 2011 | 13.94 | 14.78 | 13.94 | 14.60 | 11,271 | -0.08(-0.55%) |
Jul 11, 2011 | 14.46 | 14.68 | 14.32 | 14.68 | 7,289 | -0.08(-0.55%) |
Jul 08, 2011 | 14.66 | 14.76 | 14.57 | 14.76 | 6,043 | -0.02(-0.11%) |
Jul 07, 2011 | 14.09 | 14.95 | 14.09 | 14.78 | 17,696 | +0.77(+5.49%) |
Jul 06, 2011 | 13.98 | 14.16 | 13.89 | 14.01 | 4,375 | -0.08(-0.57%) |
Jul 05, 2011 | 13.98 | 14.12 | 13.98 | 14.09 | 8,339 | +0.12(+0.87%) |
Jul 01, 2011 | 13.81 | 14.04 | 13.81 | 13.97 | 11,464 | +0.16(+1.17%) |
Jun 30, 2011 | 13.85 | 13.85 | 13.72 | 13.81 | 14,463 | +0.05(+0.35%) |
Jun 29, 2011 | 13.60 | 13.94 | 13.60 | 13.76 | 10,735 | +0.23(+1.74%) |
Jun 28, 2011 | 13.38 | 13.52 | 13.38 | 13.52 | 6,051 | +0.21(+1.58%) |
Jun 27, 2011 | 13.18 | 13.52 | 13.16 | 13.31 | 7,231 | +0.10(+0.73%) |
Jun 24, 2011 | 13.36 | 13.38 | 13.21 | 13.21 | 1,235 | -0.15(-1.09%) |
Jun 23, 2011 | 13.22 | 13.36 | 13.22 | 13.36 | 6,380 | +0.24(+1.85%) |
Jun 22, 2011 | 13.12 | 13.12 | 13.00 | 13.12 | 3,417 | -0.18(-1.34%) |
Jun 21, 2011 | 13.16 | 13.29 | 13.08 | 13.29 | 3,602 | +0.29(+2.24%) |
Jun 20, 2011 | 13.00 | 13.15 | 12.96 | 13.00 | 3,837 | -0.15(-1.17%) |
Jun 17, 2011 | 13.39 | 13.47 | 13.08 | 13.16 | 11,398 | -0.23(-1.75%) |
Jun 16, 2011 | 13.59 | 13.59 | 13.39 | 13.39 | 12,238 | -0.40(-2.93%) |
Jun 15, 2011 | 13.50 | 13.80 | 13.40 | 13.80 | 6,602 | -0.05(-0.35%) |
Jun 14, 2011 | 13.56 | 13.85 | 13.55 | 13.85 | 4,286 | +0.51(+3.83%) |
Jun 13, 2011 | 13.87 | 13.87 | 13.27 | 13.34 | 7,373 | -0.43(-3.12%) |
Jun 10, 2011 | 13.79 | 13.81 | 13.64 | 13.76 | 8,708 | -0.12(-0.87%) |
Jun 09, 2011 | 13.97 | 13.97 | 13.86 | 13.89 | 11,856 | -0.16(-1.15%) |
Jun 08, 2011 | 14.12 | 14.12 | 13.93 | 14.05 | 5,290 | +0.00(+0.00%) |
Jun 07, 2011 | 13.98 | 14.17 | 13.91 | 14.05 | 5,446 | +0.11(+0.81%) |
Jun 06, 2011 | 14.18 | 14.53 | 13.88 | 13.93 | 19,282 | -0.75(-5.13%) |
Jun 03, 2011 | 14.71 | 14.71 | 14.61 | 14.69 | 4,192 | +1.07(+7.85%) |
May 24, 2011 | 13.52 | 13.62 | 13.48 | 13.62 | 6,081 | -0.03(-0.24%) |
May 23, 2011 | 13.65 | 13.65 | 13.45 | 13.65 | 10,387 | -0.06(-0.44%) |
May 20, 2011 | 13.60 | 13.79 | 13.60 | 13.71 | 10,150 | +0.26(+1.90%) |
May 19, 2011 | 13.98 | 13.98 | 13.46 | 13.46 | 7,573 | -0.37(-2.70%) |
May 18, 2011 | 13.65 | 13.94 | 13.65 | 13.83 | 6,500 | +0.31(+2.27%) |
May 17, 2011 | 13.15 | 13.66 | 13.15 | 13.52 | 11,394 | +0.68(+5.29%) |
May 16, 2011 | 13.50 | 13.50 | 12.83 | 12.84 | 19,875 | -0.60(-4.45%) |
May 13, 2011 | 13.40 | 13.55 | 13.40 | 13.44 | 4,730 | +0.12(+0.93%) |
May 12, 2011 | 13.41 | 13.98 | 13.28 | 13.32 | 7,003 | -0.16(-1.15%) |
May 11, 2011 | 13.74 | 13.79 | 13.44 | 13.47 | 14,240 | -0.31(-2.26%) |
May 10, 2011 | 13.67 | 13.78 | 13.50 | 13.78 | 7,218 | +0.03(+0.23%) |
May 09, 2011 | 13.62 | 13.77 | 13.62 | 13.75 | 27,884 | -0.39(-2.75%) |
May 06, 2011 | 14.50 | 14.71 | 14.13 | 14.14 | 7,889 | -0.04(-0.31%) |
May 05, 2011 | 14.75 | 14.84 | 14.11 | 14.18 | 8,401 | -0.65(-4.36%) |
May 04, 2011 | 14.75 | 14.84 | 14.75 | 14.83 | 2,165 | -0.06(-0.38%) |
May 03, 2011 | 15.30 | 15.38 | 14.89 | 14.89 | 6,236 | -0.50(-3.23%) |