Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.62 | 14.76 | 14.49 | 14.74 | 1,848,894 | -0.04(-0.25%) |
Jul 28, 2011 | 14.74 | 15.00 | 14.65 | 14.78 | 995,644 | +0.03(+0.22%) |
Jul 27, 2011 | 15.27 | 15.27 | 14.73 | 14.75 | 1,536,709 | -0.56(-3.65%) |
Jul 26, 2011 | 15.22 | 15.38 | 15.15 | 15.30 | 1,012,722 | +0.05(+0.31%) |
Jul 25, 2011 | 15.22 | 15.39 | 15.18 | 15.26 | 645,031 | -0.17(-1.07%) |
Jul 22, 2011 | 15.43 | 15.46 | 15.41 | 15.42 | 770,423 | +0.09(+0.59%) |
Jul 21, 2011 | 15.30 | 15.42 | 15.26 | 15.33 | 1,051,729 | +0.07(+0.49%) |
Jul 20, 2011 | 15.18 | 15.26 | 15.07 | 15.26 | 1,564,986 | +0.09(+0.56%) |
Jul 19, 2011 | 15.01 | 15.18 | 14.96 | 15.17 | 1,012,716 | +0.28(+1.90%) |
Jul 18, 2011 | 14.91 | 14.95 | 14.67 | 14.89 | 1,365,376 | -0.04(-0.29%) |
Jul 15, 2011 | 14.75 | 14.94 | 14.70 | 14.93 | 1,439,322 | +0.17(+1.12%) |
Jul 14, 2011 | 14.90 | 14.96 | 14.68 | 14.77 | 1,111,959 | -0.14(-0.93%) |
Jul 13, 2011 | 15.02 | 15.07 | 14.88 | 14.90 | 987,010 | -0.05(-0.32%) |
Jul 12, 2011 | 14.85 | 15.10 | 14.85 | 14.95 | 1,637,981 | +0.05(+0.32%) |
Jul 11, 2011 | 15.09 | 15.13 | 14.86 | 14.90 | 962,015 | -0.33(-2.17%) |
Jul 08, 2011 | 15.05 | 15.25 | 15.01 | 15.23 | 835,123 | +0.01(+0.03%) |
Jul 07, 2011 | 15.11 | 15.30 | 15.03 | 15.23 | 1,495,867 | +0.22(+1.49%) |
Jul 06, 2011 | 14.83 | 15.04 | 14.78 | 15.01 | 2,219,162 | +0.13(+0.90%) |
Jul 05, 2011 | 14.81 | 14.98 | 14.62 | 14.87 | 2,745,015 | +0.31(+2.12%) |
Jul 01, 2011 | 14.29 | 14.59 | 14.25 | 14.56 | 2,234,948 | +0.29(+2.02%) |
Jun 30, 2011 | 14.42 | 14.43 | 14.16 | 14.27 | 7,363,532 | +0.24(+1.71%) |
Jun 29, 2011 | 14.10 | 14.33 | 13.89 | 14.03 | 2,867,727 | +0.12(+0.84%) |
Jun 28, 2011 | 13.84 | 14.18 | 13.77 | 13.92 | 3,598,678 | -0.26(-1.81%) |
Jun 27, 2011 | 14.26 | 14.35 | 14.14 | 14.17 | 1,533,173 | -0.05(-0.37%) |
Jun 24, 2011 | 14.25 | 14.33 | 14.07 | 14.23 | 2,262,731 | +0.02(+0.11%) |
Jun 23, 2011 | 14.36 | 14.36 | 14.08 | 14.21 | 1,828,234 | -0.30(-2.06%) |
Jun 22, 2011 | 14.48 | 14.64 | 14.42 | 14.51 | 1,293,889 | -0.01(-0.07%) |
Jun 21, 2011 | 14.48 | 14.54 | 14.39 | 14.52 | 1,216,420 | +0.11(+0.78%) |
Jun 20, 2011 | 14.40 | 14.46 | 14.38 | 14.41 | 1,126,549 | +0.25(+1.73%) |
Jun 17, 2011 | 14.18 | 14.25 | 14.04 | 14.16 | 1,140,525 | +0.09(+0.64%) |
Jun 16, 2011 | 13.84 | 14.12 | 13.83 | 14.07 | 1,244,969 | +0.19(+1.34%) |
Jun 15, 2011 | 13.82 | 14.00 | 13.81 | 13.89 | 2,132,627 | -0.05(-0.38%) |
Jun 14, 2011 | 14.02 | 14.07 | 13.86 | 13.94 | 1,253,358 | +0.30(+2.23%) |
Jun 13, 2011 | 13.63 | 13.76 | 13.56 | 13.63 | 786,603 | +0.03(+0.24%) |
Jun 10, 2011 | 14.02 | 14.05 | 13.59 | 13.60 | 936,781 | -0.50(-3.52%) |
Jun 09, 2011 | 14.35 | 14.35 | 14.06 | 14.10 | 820,563 | -0.18(-1.23%) |
Jun 08, 2011 | 14.13 | 14.39 | 14.13 | 14.27 | 1,029,223 | +0.05(+0.34%) |
Jun 07, 2011 | 14.24 | 14.39 | 14.16 | 14.23 | 1,201,818 | +0.07(+0.49%) |
Jun 06, 2011 | 14.30 | 14.39 | 14.15 | 14.16 | 768,111 | -0.21(-1.45%) |
Jun 03, 2011 | 14.20 | 14.48 | 14.16 | 14.37 | 730,893 | +0.15(+1.09%) |
May 24, 2011 | 14.23 | 14.29 | 14.13 | 14.21 | 2,165,925 | +0.03(+0.23%) |
May 23, 2011 | 14.11 | 14.27 | 14.06 | 14.18 | 663,792 | -0.10(-0.71%) |
May 20, 2011 | 14.45 | 14.56 | 14.26 | 14.28 | 1,117,765 | -0.19(-1.33%) |
May 19, 2011 | 14.60 | 14.63 | 14.43 | 14.47 | 1,088,292 | -0.09(-0.59%) |
May 18, 2011 | 14.53 | 14.58 | 14.41 | 14.56 | 767,953 | +0.07(+0.48%) |
May 17, 2011 | 14.40 | 14.53 | 14.34 | 14.49 | 834,235 | -0.01(-0.07%) |
May 16, 2011 | 14.52 | 14.62 | 14.42 | 14.50 | 1,113,419 | -0.11(-0.73%) |
May 13, 2011 | 14.76 | 14.77 | 14.48 | 14.61 | 649,324 | -0.14(-0.94%) |
May 12, 2011 | 14.69 | 14.88 | 14.58 | 14.74 | 1,602,190 | +0.02(+0.11%) |
May 11, 2011 | 14.87 | 14.91 | 14.71 | 14.73 | 1,187,446 | -0.18(-1.22%) |
May 10, 2011 | 14.89 | 14.96 | 14.81 | 14.91 | 1,812,061 | +0.06(+0.39%) |
May 09, 2011 | 14.71 | 14.92 | 14.63 | 14.85 | 1,366,496 | +0.04(+0.25%) |
May 06, 2011 | 14.92 | 14.95 | 14.70 | 14.81 | 3,140,794 | +0.01(+0.07%) |
May 05, 2011 | 14.59 | 14.88 | 14.54 | 14.80 | 1,799,508 | +0.14(+0.95%) |
May 04, 2011 | 14.66 | 14.75 | 14.54 | 14.66 | 1,829,549 | +0.01(+0.07%) |
May 03, 2011 | 14.64 | 14.77 | 14.47 | 14.65 | 820,888 | -0.04(-0.25%) |