Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.34 | 14.89 | 13.99 | 14.83 | 179,181 | +0.38(+2.61%) |
Jul 28, 2011 | 14.36 | 14.56 | 14.20 | 14.45 | 117,881 | +0.05(+0.36%) |
Jul 27, 2011 | 14.87 | 14.89 | 14.28 | 14.40 | 114,644 | -0.40(-2.72%) |
Jul 26, 2011 | 14.75 | 14.95 | 14.65 | 14.81 | 327,042 | +0.07(+0.46%) |
Jul 25, 2011 | 14.78 | 14.93 | 14.48 | 14.74 | 335,594 | +0.22(+1.54%) |
Jul 22, 2011 | 14.31 | 14.57 | 14.28 | 14.51 | 226,422 | +0.16(+1.13%) |
Jul 21, 2011 | 14.25 | 14.51 | 14.07 | 14.35 | 361,840 | +0.35(+2.51%) |
Jul 20, 2011 | 13.73 | 14.03 | 13.67 | 14.00 | 170,975 | +0.29(+2.12%) |
Jul 19, 2011 | 13.82 | 13.91 | 13.56 | 13.71 | 373,737 | +0.09(+0.63%) |
Jul 18, 2011 | 13.97 | 14.16 | 13.51 | 13.62 | 186,848 | -0.51(-3.64%) |
Jul 15, 2011 | 14.03 | 14.39 | 13.90 | 14.14 | 189,945 | +0.21(+1.48%) |
Jul 14, 2011 | 13.92 | 14.35 | 13.73 | 13.93 | 153,467 | -0.11(-0.79%) |
Jul 13, 2011 | 14.39 | 14.39 | 13.75 | 14.04 | 119,157 | -0.22(-1.56%) |
Jul 12, 2011 | 14.35 | 14.48 | 13.93 | 14.27 | 88,576 | +0.09(+0.66%) |
Jul 11, 2011 | 14.44 | 14.56 | 14.02 | 14.17 | 59,128 | -0.39(-2.71%) |
Jul 08, 2011 | 14.81 | 14.81 | 14.31 | 14.57 | 162,700 | +0.11(+0.77%) |
Jul 07, 2011 | 14.71 | 14.71 | 14.36 | 14.45 | 192,421 | -0.01(-0.06%) |
Jul 06, 2011 | 14.49 | 14.57 | 14.31 | 14.46 | 165,485 | -0.09(-0.65%) |
Jul 05, 2011 | 14.63 | 14.78 | 14.49 | 14.56 | 185,136 | -0.13(-0.88%) |
Jul 01, 2011 | 14.67 | 14.76 | 14.46 | 14.69 | 175,463 | -0.05(-0.35%) |
Jun 30, 2011 | 14.74 | 14.80 | 14.61 | 14.74 | 265,786 | +0.06(+0.41%) |
Jun 29, 2011 | 14.07 | 15.15 | 13.95 | 14.68 | 601,282 | +0.46(+3.26%) |
Jun 28, 2011 | 14.07 | 14.62 | 13.92 | 14.21 | 441,687 | +0.40(+2.92%) |
Jun 27, 2011 | 13.73 | 13.92 | 13.70 | 13.81 | 28,643 | +0.10(+0.75%) |
Jun 24, 2011 | 13.72 | 13.87 | 13.70 | 13.71 | 203,118 | -0.09(-0.62%) |
Jun 23, 2011 | 13.90 | 13.96 | 13.71 | 13.79 | 171,258 | -0.19(-1.35%) |
Jun 22, 2011 | 13.68 | 14.10 | 13.68 | 13.98 | 344,514 | +0.27(+2.00%) |
Jun 21, 2011 | 13.55 | 13.97 | 13.50 | 13.71 | 285,808 | +0.26(+1.91%) |
Jun 20, 2011 | 13.54 | 13.70 | 13.45 | 13.45 | 52,465 | -0.21(-1.57%) |
Jun 17, 2011 | 13.68 | 13.72 | 13.55 | 13.67 | 233,699 | +0.07(+0.50%) |
Jun 16, 2011 | 13.53 | 13.75 | 13.39 | 13.60 | 218,892 | -0.09(-0.63%) |
Jun 15, 2011 | 13.58 | 13.92 | 13.54 | 13.68 | 245,943 | -0.03(-0.19%) |
Jun 14, 2011 | 13.38 | 13.73 | 13.38 | 13.71 | 133,761 | +0.42(+3.16%) |
Jun 13, 2011 | 13.36 | 13.53 | 13.08 | 13.29 | 654,102 | -0.11(-0.83%) |
Jun 10, 2011 | 14.08 | 14.11 | 13.26 | 13.40 | 391,298 | -0.56(-3.99%) |
Jun 09, 2011 | 14.27 | 14.52 | 13.89 | 13.96 | 292,781 | -0.39(-2.75%) |
Jun 08, 2011 | 14.51 | 14.61 | 14.34 | 14.35 | 210,761 | -0.15(-1.01%) |
Jun 07, 2011 | 14.95 | 14.97 | 14.44 | 14.50 | 256,778 | -0.41(-2.76%) |
Jun 06, 2011 | 15.29 | 15.33 | 14.85 | 14.91 | 214,258 | -0.39(-2.52%) |
Jun 03, 2011 | 15.05 | 15.40 | 15.05 | 15.29 | 88,381 | +0.24(+1.59%) |
May 24, 2011 | 15.15 | 15.40 | 15.02 | 15.05 | 240,308 | -0.03(-0.17%) |
May 23, 2011 | 14.92 | 15.41 | 14.89 | 15.08 | 360,807 | -0.21(-1.40%) |
May 20, 2011 | 15.22 | 15.49 | 15.22 | 15.29 | 593,090 | +0.07(+0.45%) |
May 19, 2011 | 15.19 | 15.42 | 14.90 | 15.23 | 431,044 | -0.07(-0.45%) |
May 18, 2011 | 14.88 | 15.58 | 14.72 | 15.29 | 961,567 | +0.57(+3.90%) |
May 17, 2011 | 15.30 | 15.34 | 14.39 | 14.72 | 1,144,779 | -0.56(-3.65%) |
May 16, 2011 | 15.78 | 15.85 | 15.07 | 15.28 | 1,153,997 | -0.38(-2.41%) |
May 13, 2011 | 15.98 | 15.98 | 15.47 | 15.65 | 945,902 | -0.13(-0.81%) |
May 12, 2011 | 16.11 | 16.20 | 15.46 | 15.78 | 842,848 | -0.05(-0.33%) |
May 11, 2011 | 16.07 | 16.07 | 15.75 | 15.83 | 432,897 | -0.20(-1.23%) |
May 10, 2011 | 15.94 | 16.07 | 15.83 | 16.03 | 777,698 | +0.18(+1.13%) |
May 09, 2011 | 15.71 | 15.90 | 15.68 | 15.85 | 1,126,743 | +0.45(+2.95%) |
May 06, 2011 | 15.57 | 15.57 | 15.35 | 15.40 | 473,389 | +0.03(+0.17%) |
May 05, 2011 | 15.32 | 15.50 | 15.17 | 15.37 | 481,044 | -0.03(-0.22%) |
May 04, 2011 | 15.62 | 15.71 | 15.21 | 15.41 | 716,519 | -0.25(-1.59%) |
May 03, 2011 | 15.45 | 15.72 | 15.44 | 15.65 | 440,456 | +0.07(+0.44%) |