Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.96 | 13.04 | 12.87 | 12.99 | 99,351 | -0.08(-0.63%) |
Jul 28, 2011 | 13.06 | 13.19 | 13.05 | 13.07 | 38,266 | -0.02(-0.14%) |
Jul 27, 2011 | 12.97 | 13.12 | 12.95 | 13.09 | 85,082 | +0.06(+0.43%) |
Jul 26, 2011 | 13.12 | 13.13 | 13.03 | 13.03 | 139,188 | -0.04(-0.28%) |
Jul 25, 2011 | 13.03 | 13.12 | 13.03 | 13.07 | 187,841 | -0.12(-0.91%) |
Jul 22, 2011 | 13.19 | 13.20 | 13.18 | 13.19 | 85,766 | -0.12(-0.90%) |
Jul 21, 2011 | 13.23 | 13.35 | 13.19 | 13.31 | 75,097 | +0.10(+0.76%) |
Jul 20, 2011 | 13.37 | 13.39 | 13.21 | 13.21 | 64,164 | -0.13(-0.97%) |
Jul 19, 2011 | 13.18 | 13.38 | 13.18 | 13.34 | 142,259 | +0.20(+1.52%) |
Jul 18, 2011 | 13.24 | 13.24 | 13.14 | 13.14 | 81,355 | -0.15(-1.13%) |
Jul 15, 2011 | 13.38 | 13.38 | 13.29 | 13.29 | 26,153 | -0.06(-0.43%) |
Jul 14, 2011 | 13.30 | 13.37 | 13.27 | 13.35 | 56,219 | -0.02(-0.16%) |
Jul 13, 2011 | 13.40 | 13.43 | 13.32 | 13.37 | 102,011 | -0.14(-1.04%) |
Jul 12, 2011 | 13.68 | 13.71 | 13.47 | 13.51 | 112,590 | -0.13(-0.95%) |
Jul 11, 2011 | 13.66 | 13.75 | 13.63 | 13.64 | 64,467 | -0.12(-0.87%) |
Jul 08, 2011 | 13.75 | 13.77 | 13.74 | 13.76 | 35,470 | -0.10(-0.72%) |
Jul 07, 2011 | 13.87 | 13.93 | 13.84 | 13.86 | 60,657 | -0.03(-0.22%) |
Jul 06, 2011 | 13.91 | 13.91 | 13.83 | 13.89 | 52,791 | -0.12(-0.86%) |
Jul 05, 2011 | 14.08 | 14.08 | 13.99 | 14.01 | 114,439 | -0.28(-1.96%) |
Jul 01, 2011 | 14.28 | 14.35 | 14.27 | 14.29 | 236,185 | +0.13(+0.92%) |
Jun 30, 2011 | 14.06 | 14.17 | 14.05 | 14.16 | 107,827 | +0.09(+0.64%) |
Jun 29, 2011 | 14.11 | 14.13 | 14.04 | 14.07 | 39,408 | -0.08(-0.57%) |
Jun 28, 2011 | 14.17 | 14.19 | 14.11 | 14.15 | 152,347 | -0.06(-0.42%) |
Jun 27, 2011 | 14.18 | 14.22 | 14.14 | 14.21 | 415,886 | +0.05(+0.36%) |
Jun 24, 2011 | 14.00 | 14.17 | 13.99 | 14.16 | 172,952 | +0.20(+1.45%) |
Jun 23, 2011 | 13.96 | 14.02 | 13.94 | 13.96 | 118,267 | +0.23(+1.65%) |
Jun 22, 2011 | 13.70 | 13.73 | 13.62 | 13.73 | 119,862 | -0.01(-0.07%) |
Jun 21, 2011 | 13.77 | 13.77 | 13.72 | 13.74 | 33,122 | -0.05(-0.36%) |
Jun 20, 2011 | 13.79 | 13.79 | 13.78 | 13.79 | 16,299 | -0.01(-0.07%) |
Jun 17, 2011 | 13.91 | 13.91 | 13.77 | 13.80 | 31,420 | -0.09(-0.66%) |
Jun 16, 2011 | 13.89 | 13.95 | 13.87 | 13.89 | 31,811 | +0.00(+0.01%) |
Jun 15, 2011 | 13.86 | 13.98 | 13.84 | 13.89 | 74,301 | -0.04(-0.29%) |
Jun 14, 2011 | 14.02 | 14.02 | 13.93 | 13.93 | 67,432 | -0.07(-0.50%) |
Jun 13, 2011 | 13.93 | 14.05 | 13.90 | 14.00 | 55,108 | +0.12(+0.87%) |
Jun 10, 2011 | 13.90 | 13.92 | 13.82 | 13.88 | 42,408 | +0.12(+0.87%) |
Jun 09, 2011 | 13.79 | 13.81 | 13.70 | 13.76 | 47,201 | -0.07(-0.51%) |
Jun 08, 2011 | 13.79 | 13.87 | 13.77 | 13.83 | 349,633 | +0.09(+0.66%) |
Jun 07, 2011 | 13.73 | 13.83 | 13.72 | 13.74 | 155,710 | -0.01(-0.07%) |
Jun 06, 2011 | 13.72 | 13.78 | 13.68 | 13.75 | 75,738 | -0.04(-0.29%) |
Jun 03, 2011 | 13.79 | 13.83 | 13.76 | 13.79 | 31,864 | -0.14(-1.01%) |
May 24, 2011 | 13.95 | 13.95 | 13.90 | 13.93 | 82,053 | -0.07(-0.51%) |
May 23, 2011 | 14.07 | 14.08 | 14.00 | 14.00 | 23,674 | -0.02(-0.13%) |
May 20, 2011 | 14.19 | 14.20 | 14.02 | 14.02 | 531,310 | -0.18(-1.24%) |
May 19, 2011 | 14.26 | 14.27 | 14.19 | 14.20 | 48,305 | -0.01(-0.10%) |
May 18, 2011 | 14.22 | 14.24 | 14.16 | 14.21 | 57,088 | -0.09(-0.63%) |
May 17, 2011 | 14.34 | 14.40 | 14.28 | 14.30 | 82,441 | +0.06(+0.42%) |
May 16, 2011 | 14.18 | 14.25 | 14.12 | 14.24 | 28,579 | +0.02(+0.14%) |
May 13, 2011 | 14.11 | 14.29 | 14.07 | 14.22 | 62,653 | +0.09(+0.64%) |
May 12, 2011 | 14.20 | 14.27 | 14.10 | 14.13 | 285,919 | +0.01(+0.04%) |
May 11, 2011 | 14.06 | 14.20 | 14.06 | 14.12 | 302,491 | +0.12(+0.89%) |
May 10, 2011 | 14.06 | 14.09 | 13.99 | 14.00 | 165,702 | -0.04(-0.29%) |
May 09, 2011 | 14.12 | 14.14 | 14.04 | 14.04 | 964,709 | -0.20(-1.40%) |
May 06, 2011 | 14.25 | 14.31 | 14.17 | 14.24 | 352,316 | -0.18(-1.25%) |
May 05, 2011 | 14.11 | 14.48 | 14.04 | 14.42 | 947,588 | +0.39(+2.78%) |
May 04, 2011 | 13.83 | 14.10 | 13.78 | 14.03 | 443,131 | +0.20(+1.45%) |
May 03, 2011 | 13.78 | 13.90 | 13.73 | 13.83 | 86,509 | +0.06(+0.44%) |