Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.36 | 15.61 | 15.12 | 15.48 | 744,324 | -0.01(-0.05%) |
Jul 28, 2011 | 15.35 | 15.80 | 15.31 | 15.49 | 619,059 | +0.13(+0.87%) |
Jul 27, 2011 | 15.84 | 15.84 | 15.06 | 15.35 | 409,964 | -0.54(-3.41%) |
Jul 26, 2011 | 15.69 | 16.10 | 15.56 | 15.89 | 390,394 | +0.18(+1.12%) |
Jul 25, 2011 | 15.61 | 15.94 | 15.41 | 15.72 | 155,963 | +0.05(+0.31%) |
Jul 22, 2011 | 15.70 | 15.71 | 15.65 | 15.67 | 130,744 | -0.02(-0.13%) |
Jul 21, 2011 | 15.72 | 15.82 | 15.44 | 15.69 | 536,702 | +0.03(+0.18%) |
Jul 20, 2011 | 15.63 | 15.80 | 15.51 | 15.66 | 449,137 | +0.04(+0.23%) |
Jul 19, 2011 | 15.79 | 15.80 | 15.27 | 15.63 | 282,942 | -0.06(-0.36%) |
Jul 18, 2011 | 15.99 | 15.99 | 15.50 | 15.68 | 193,212 | -0.30(-1.89%) |
Jul 15, 2011 | 15.35 | 16.06 | 15.30 | 15.99 | 322,106 | +0.65(+4.27%) |
Jul 14, 2011 | 15.82 | 15.82 | 15.15 | 15.33 | 606,156 | -0.44(-2.77%) |
Jul 13, 2011 | 16.13 | 16.13 | 15.61 | 15.77 | 187,192 | -0.29(-1.80%) |
Jul 12, 2011 | 15.99 | 16.34 | 15.96 | 16.06 | 201,804 | +0.00(+0.00%) |
Jul 11, 2011 | 16.03 | 16.18 | 15.92 | 16.06 | 160,646 | -0.14(-0.87%) |
Jul 08, 2011 | 16.01 | 16.25 | 15.95 | 16.20 | 132,199 | +0.01(+0.09%) |
Jul 07, 2011 | 16.16 | 16.37 | 16.08 | 16.18 | 439,492 | +0.06(+0.39%) |
Jul 06, 2011 | 15.87 | 16.15 | 15.87 | 16.12 | 310,566 | +0.18(+1.10%) |
Jul 05, 2011 | 15.86 | 15.96 | 15.73 | 15.94 | 230,552 | +0.05(+0.31%) |
Jul 01, 2011 | 15.79 | 15.98 | 15.67 | 15.89 | 211,456 | +0.09(+0.58%) |
Jun 30, 2011 | 15.92 | 15.97 | 15.77 | 15.80 | 186,863 | -0.06(-0.36%) |
Jun 29, 2011 | 15.70 | 15.90 | 15.59 | 15.86 | 83,291 | +0.24(+1.53%) |
Jun 28, 2011 | 15.74 | 15.85 | 15.44 | 15.62 | 121,412 | -0.04(-0.27%) |
Jun 27, 2011 | 15.63 | 15.87 | 15.60 | 15.66 | 198,114 | -0.08(-0.49%) |
Jun 24, 2011 | 15.40 | 15.83 | 15.32 | 15.74 | 1,125,106 | +0.38(+2.47%) |
Jun 23, 2011 | 15.40 | 15.56 | 15.15 | 15.36 | 273,727 | -0.18(-1.13%) |
Jun 22, 2011 | 15.48 | 15.65 | 15.46 | 15.54 | 88,141 | -0.03(-0.18%) |
Jun 21, 2011 | 15.44 | 15.84 | 15.38 | 15.56 | 281,680 | +0.21(+1.38%) |
Jun 20, 2011 | 15.34 | 15.36 | 15.19 | 15.35 | 234,638 | +0.09(+0.60%) |
Jun 17, 2011 | 15.23 | 15.32 | 15.05 | 15.26 | 319,854 | +0.13(+0.84%) |
Jun 16, 2011 | 15.23 | 15.54 | 15.11 | 15.13 | 193,013 | -0.05(-0.32%) |
Jun 15, 2011 | 15.17 | 15.35 | 15.06 | 15.18 | 286,527 | -0.11(-0.69%) |
Jun 14, 2011 | 15.12 | 15.29 | 15.10 | 15.29 | 119,110 | +0.30(+2.02%) |
Jun 13, 2011 | 15.08 | 15.13 | 14.88 | 14.99 | 173,638 | -0.16(-1.07%) |
Jun 10, 2011 | 15.13 | 15.27 | 15.06 | 15.15 | 310,441 | -0.06(-0.42%) |
Jun 09, 2011 | 15.27 | 15.33 | 15.13 | 15.21 | 202,825 | -0.04(-0.23%) |
Jun 08, 2011 | 15.23 | 15.38 | 15.20 | 15.25 | 104,028 | -0.03(-0.18%) |
Jun 07, 2011 | 15.38 | 15.43 | 15.27 | 15.27 | 124,634 | -0.01(-0.09%) |
Jun 06, 2011 | 15.37 | 15.51 | 15.23 | 15.29 | 322,724 | -0.08(-0.50%) |
Jun 03, 2011 | 15.23 | 15.44 | 15.23 | 15.37 | 211,727 | +0.42(+2.83%) |
May 24, 2011 | 14.96 | 15.11 | 14.94 | 14.94 | 212,105 | +0.04(+0.24%) |
May 23, 2011 | 15.23 | 15.25 | 14.89 | 14.91 | 259,674 | -0.44(-2.89%) |
May 20, 2011 | 15.39 | 15.50 | 15.16 | 15.35 | 163,159 | -0.10(-0.64%) |
May 19, 2011 | 15.45 | 15.63 | 15.37 | 15.45 | 452,186 | +0.05(+0.32%) |
May 18, 2011 | 15.27 | 15.44 | 15.20 | 15.40 | 142,879 | +0.06(+0.41%) |
May 17, 2011 | 15.23 | 15.58 | 15.16 | 15.34 | 161,433 | +0.03(+0.18%) |
May 16, 2011 | 15.30 | 15.49 | 15.20 | 15.31 | 265,334 | -0.04(-0.23%) |
May 13, 2011 | 15.52 | 15.52 | 15.20 | 15.35 | 220,920 | -0.15(-0.95%) |
May 12, 2011 | 15.47 | 15.52 | 15.26 | 15.49 | 61,110 | -0.01(-0.09%) |
May 11, 2011 | 15.51 | 15.56 | 15.28 | 15.51 | 183,540 | -0.03(-0.18%) |
May 10, 2011 | 15.32 | 15.58 | 15.32 | 15.54 | 79,786 | +0.12(+0.78%) |
May 09, 2011 | 15.25 | 15.42 | 15.09 | 15.42 | 87,537 | +0.13(+0.83%) |
May 06, 2011 | 15.50 | 15.51 | 15.20 | 15.29 | 80,912 | -0.12(-0.78%) |
May 05, 2011 | 15.38 | 15.52 | 15.25 | 15.41 | 123,348 | -0.03(-0.18%) |
May 04, 2011 | 15.52 | 15.54 | 15.30 | 15.44 | 151,855 | -0.06(-0.41%) |
May 03, 2011 | 15.57 | 15.66 | 15.46 | 15.50 | 679,126 | -0.06(-0.41%) |