Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.71 | 14.07 | 13.63 | 13.86 | 5,630,374 | +0.04(+0.29%) |
Jul 28, 2011 | 13.91 | 14.02 | 13.82 | 13.82 | 3,719,308 | -0.08(-0.57%) |
Jul 27, 2011 | 14.25 | 14.26 | 13.86 | 13.90 | 6,569,264 | -0.43(-2.98%) |
Jul 26, 2011 | 14.20 | 14.40 | 14.15 | 14.32 | 3,770,491 | +0.11(+0.78%) |
Jul 25, 2011 | 14.35 | 14.39 | 14.21 | 14.21 | 4,525,479 | -0.19(-1.32%) |
Jul 22, 2011 | 14.44 | 14.48 | 14.40 | 14.40 | 4,144,412 | -0.33(-2.25%) |
Jul 21, 2011 | 14.54 | 14.75 | 14.42 | 14.73 | 4,124,643 | +0.29(+2.02%) |
Jul 20, 2011 | 14.54 | 14.54 | 14.36 | 14.44 | 2,846,299 | -0.06(-0.38%) |
Jul 19, 2011 | 14.43 | 14.53 | 14.32 | 14.50 | 4,123,458 | +0.17(+1.16%) |
Jul 18, 2011 | 14.50 | 14.53 | 14.21 | 14.33 | 4,481,923 | -0.21(-1.46%) |
Jul 15, 2011 | 14.57 | 14.61 | 14.41 | 14.54 | 3,792,626 | -0.02(-0.16%) |
Jul 14, 2011 | 14.72 | 14.86 | 14.53 | 14.57 | 3,027,844 | -0.09(-0.59%) |
Jul 13, 2011 | 14.74 | 14.78 | 14.61 | 14.65 | 3,548,883 | -0.05(-0.32%) |
Jul 12, 2011 | 14.47 | 14.82 | 14.47 | 14.70 | 3,514,231 | +0.17(+1.14%) |
Jul 11, 2011 | 14.62 | 14.68 | 14.44 | 14.53 | 4,866,403 | -0.18(-1.23%) |
Jul 08, 2011 | 14.94 | 14.98 | 14.65 | 14.72 | 7,837,006 | -0.30(-2.00%) |
Jul 07, 2011 | 15.28 | 15.33 | 15.02 | 15.02 | 7,157,708 | -0.17(-1.09%) |
Jul 06, 2011 | 15.19 | 15.36 | 15.06 | 15.18 | 4,551,057 | +0.00(+0.00%) |
Jul 05, 2011 | 15.43 | 15.45 | 15.13 | 15.18 | 5,800,427 | -0.23(-1.48%) |
Jul 01, 2011 | 15.39 | 15.54 | 15.30 | 15.41 | 6,630,597 | +0.09(+0.57%) |
Jun 30, 2011 | 15.32 | 15.49 | 15.24 | 15.32 | 8,781,131 | +0.06(+0.41%) |
Jun 29, 2011 | 15.16 | 15.35 | 14.98 | 15.26 | 9,395,634 | +0.14(+0.94%) |
Jun 28, 2011 | 14.94 | 15.12 | 14.81 | 15.12 | 8,588,697 | +0.17(+1.11%) |
Jun 27, 2011 | 14.91 | 15.01 | 14.89 | 14.95 | 6,436,081 | +0.04(+0.26%) |
Jun 24, 2011 | 14.68 | 15.02 | 14.68 | 14.91 | 8,469,634 | +0.13(+0.85%) |
Jun 23, 2011 | 14.32 | 14.80 | 14.23 | 14.79 | 16,570,800 | +0.36(+2.46%) |
Jun 22, 2011 | 14.51 | 14.61 | 14.42 | 14.43 | 4,062,243 | -0.10(-0.71%) |
Jun 21, 2011 | 14.53 | 14.60 | 14.40 | 14.53 | 6,758,516 | +0.11(+0.77%) |
Jun 20, 2011 | 14.42 | 14.44 | 14.38 | 14.42 | 3,458,547 | +0.08(+0.55%) |
Jun 17, 2011 | 14.34 | 14.50 | 14.23 | 14.35 | 6,328,777 | +0.08(+0.55%) |
Jun 16, 2011 | 14.02 | 14.31 | 13.94 | 14.27 | 5,876,109 | +0.39(+2.79%) |
Jun 15, 2011 | 14.17 | 14.17 | 13.82 | 13.88 | 5,486,175 | -0.40(-2.82%) |
Jun 14, 2011 | 14.05 | 14.31 | 14.01 | 14.28 | 7,331,149 | +0.37(+2.67%) |
Jun 13, 2011 | 13.56 | 14.01 | 13.49 | 13.91 | 6,263,498 | +0.40(+2.98%) |
Jun 10, 2011 | 13.74 | 13.85 | 13.49 | 13.51 | 5,433,710 | -0.28(-2.00%) |
Jun 09, 2011 | 13.89 | 13.92 | 13.71 | 13.79 | 6,535,806 | -0.12(-0.85%) |
Jun 08, 2011 | 13.71 | 13.91 | 13.67 | 13.90 | 6,692,839 | +0.15(+1.09%) |
Jun 07, 2011 | 13.88 | 13.90 | 13.75 | 13.75 | 5,070,747 | -0.08(-0.57%) |
Jun 06, 2011 | 13.97 | 14.04 | 13.83 | 13.83 | 4,653,006 | -0.18(-1.29%) |
Jun 03, 2011 | 14.19 | 14.25 | 14.01 | 14.01 | 5,416,099 | -0.59(-4.05%) |
May 24, 2011 | 14.66 | 14.78 | 14.58 | 14.61 | 3,660,352 | -0.07(-0.48%) |
May 23, 2011 | 14.61 | 14.72 | 14.53 | 14.68 | 3,972,399 | -0.09(-0.64%) |
May 20, 2011 | 14.70 | 14.86 | 14.60 | 14.77 | 5,316,765 | +0.16(+1.08%) |
May 19, 2011 | 14.50 | 14.61 | 14.36 | 14.61 | 4,879,781 | +0.11(+0.76%) |
May 18, 2011 | 14.54 | 14.61 | 14.24 | 14.50 | 5,546,346 | -0.11(-0.75%) |
May 17, 2011 | 14.50 | 14.65 | 14.49 | 14.61 | 5,033,139 | +0.04(+0.27%) |
May 16, 2011 | 14.58 | 14.63 | 14.47 | 14.57 | 4,623,544 | -0.02(-0.11%) |
May 13, 2011 | 14.87 | 14.87 | 14.49 | 14.59 | 6,884,118 | -0.24(-1.65%) |
May 12, 2011 | 14.35 | 14.94 | 14.35 | 14.83 | 12,024,352 | +0.65(+4.61%) |
May 11, 2011 | 14.09 | 14.37 | 14.03 | 14.18 | 12,403,482 | +0.05(+0.33%) |
May 10, 2011 | 13.93 | 14.51 | 13.88 | 14.13 | 10,216,384 | +0.16(+1.13%) |
May 09, 2011 | 14.78 | 14.78 | 13.87 | 13.98 | 15,599,199 | -0.90(-6.04%) |
May 06, 2011 | 15.28 | 15.33 | 14.75 | 14.87 | 6,188,362 | -0.26(-1.72%) |
May 05, 2011 | 15.22 | 15.30 | 15.09 | 15.13 | 4,588,866 | -0.12(-0.77%) |
May 04, 2011 | 15.63 | 15.73 | 15.16 | 15.25 | 6,822,313 | -0.32(-2.07%) |
May 03, 2011 | 15.67 | 15.84 | 15.55 | 15.57 | 9,804,801 | -0.11(-0.70%) |