Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.96 | 13.96 | 13.27 | 13.72 | 73,988 | -0.03(-0.24%) |
Jul 28, 2011 | 13.88 | 14.19 | 13.70 | 13.75 | 74,127 | -0.08(-0.57%) |
Jul 27, 2011 | 14.19 | 14.19 | 13.76 | 13.83 | 82,227 | -0.45(-3.15%) |
Jul 26, 2011 | 14.74 | 14.74 | 14.28 | 14.28 | 34,110 | -0.44(-3.01%) |
Jul 25, 2011 | 14.81 | 15.01 | 14.65 | 14.72 | 59,948 | -0.40(-2.67%) |
Jul 22, 2011 | 15.07 | 15.23 | 14.99 | 15.13 | 99,114 | +0.08(+0.53%) |
Jul 21, 2011 | 14.86 | 15.06 | 14.62 | 15.05 | 81,192 | +0.27(+1.84%) |
Jul 20, 2011 | 14.76 | 14.78 | 14.39 | 14.78 | 43,778 | +0.06(+0.40%) |
Jul 19, 2011 | 14.26 | 14.74 | 14.26 | 14.72 | 74,132 | +0.58(+4.07%) |
Jul 18, 2011 | 14.35 | 14.53 | 14.03 | 14.14 | 87,298 | -0.28(-1.97%) |
Jul 15, 2011 | 14.12 | 14.48 | 13.90 | 14.43 | 128,109 | +0.38(+2.73%) |
Jul 14, 2011 | 14.45 | 14.58 | 13.94 | 14.04 | 81,822 | -0.32(-2.26%) |
Jul 13, 2011 | 14.56 | 14.70 | 14.21 | 14.37 | 120,648 | -0.08(-0.55%) |
Jul 12, 2011 | 14.27 | 14.60 | 14.08 | 14.44 | 119,740 | +0.09(+0.60%) |
Jul 11, 2011 | 14.58 | 14.66 | 14.29 | 14.36 | 51,364 | -0.50(-3.38%) |
Jul 08, 2011 | 14.72 | 14.90 | 14.50 | 14.86 | 80,441 | -0.13(-0.84%) |
Jul 07, 2011 | 15.15 | 15.22 | 14.87 | 14.99 | 95,960 | +0.07(+0.49%) |
Jul 06, 2011 | 14.80 | 15.01 | 14.67 | 14.91 | 100,295 | +0.04(+0.27%) |
Jul 05, 2011 | 15.04 | 15.09 | 14.73 | 14.88 | 63,988 | -0.20(-1.32%) |
Jul 01, 2011 | 14.80 | 15.19 | 14.61 | 15.07 | 91,324 | +0.32(+2.20%) |
Jun 30, 2011 | 14.37 | 14.79 | 14.25 | 14.75 | 105,298 | +0.46(+3.24%) |
Jun 29, 2011 | 14.48 | 14.48 | 14.05 | 14.29 | 47,949 | -0.12(-0.83%) |
Jun 28, 2011 | 14.29 | 14.42 | 14.04 | 14.41 | 83,353 | +0.17(+1.16%) |
Jun 27, 2011 | 14.01 | 14.30 | 13.85 | 14.24 | 56,859 | +0.20(+1.41%) |
Jun 24, 2011 | 14.33 | 14.37 | 13.76 | 14.04 | 324,766 | -0.29(-2.03%) |
Jun 23, 2011 | 14.15 | 14.45 | 13.86 | 14.33 | 307,814 | -0.06(-0.41%) |
Jun 22, 2011 | 14.48 | 14.95 | 14.39 | 14.39 | 184,171 | -0.20(-1.36%) |
Jun 21, 2011 | 14.01 | 14.62 | 13.81 | 14.59 | 219,261 | +0.71(+5.15%) |
Jun 20, 2011 | 13.78 | 13.88 | 13.73 | 13.88 | 73,861 | +0.38(+2.84%) |
Jun 17, 2011 | 13.63 | 13.70 | 13.33 | 13.49 | 181,321 | +0.01(+0.05%) |
Jun 16, 2011 | 13.30 | 13.83 | 13.12 | 13.49 | 138,784 | +0.24(+1.85%) |
Jun 15, 2011 | 13.15 | 13.38 | 13.06 | 13.24 | 148,935 | -0.13(-0.99%) |
Jun 14, 2011 | 13.21 | 13.44 | 13.05 | 13.37 | 104,160 | +0.34(+2.64%) |
Jun 13, 2011 | 13.23 | 13.32 | 12.80 | 13.03 | 80,550 | -0.09(-0.71%) |
Jun 10, 2011 | 13.49 | 13.62 | 13.01 | 13.12 | 113,514 | -0.52(-3.83%) |
Jun 09, 2011 | 13.79 | 13.85 | 13.61 | 13.64 | 172,013 | -0.05(-0.39%) |
Jun 08, 2011 | 13.47 | 13.74 | 13.42 | 13.70 | 169,417 | +0.14(+1.02%) |
Jun 07, 2011 | 13.49 | 14.00 | 13.49 | 13.56 | 110,911 | +0.13(+0.99%) |
Jun 06, 2011 | 13.94 | 13.94 | 13.39 | 13.43 | 113,698 | -0.55(-3.93%) |
Jun 03, 2011 | 14.28 | 14.45 | 13.96 | 13.97 | 109,444 | -0.13(-0.94%) |
May 24, 2011 | 13.70 | 14.39 | 13.66 | 14.11 | 247,905 | +0.45(+3.29%) |
May 23, 2011 | 13.58 | 13.85 | 13.43 | 13.66 | 110,455 | -0.34(-2.45%) |
May 20, 2011 | 14.42 | 14.47 | 13.85 | 14.00 | 119,474 | -0.52(-3.59%) |
May 19, 2011 | 14.68 | 14.83 | 14.28 | 14.52 | 123,536 | +0.01(+0.09%) |
May 18, 2011 | 14.42 | 14.78 | 14.29 | 14.51 | 252,120 | +0.16(+1.10%) |
May 17, 2011 | 14.64 | 14.66 | 14.22 | 14.35 | 129,345 | -0.48(-3.25%) |
May 16, 2011 | 15.10 | 15.10 | 14.81 | 14.83 | 124,213 | -0.34(-2.22%) |
May 13, 2011 | 15.73 | 15.73 | 15.11 | 15.17 | 72,713 | -0.55(-3.49%) |
May 12, 2011 | 15.75 | 15.77 | 15.53 | 15.72 | 175,305 | -0.20(-1.29%) |
May 11, 2011 | 16.53 | 16.62 | 15.78 | 15.92 | 79,164 | -0.61(-3.68%) |
May 10, 2011 | 15.92 | 16.77 | 15.92 | 16.53 | 149,391 | +0.77(+4.86%) |
May 09, 2011 | 15.78 | 15.81 | 15.69 | 15.77 | 79,157 | -0.09(-0.58%) |
May 06, 2011 | 16.04 | 16.11 | 15.73 | 15.86 | 304,025 | +0.09(+0.59%) |
May 05, 2011 | 15.61 | 15.92 | 15.51 | 15.77 | 151,674 | -0.02(-0.13%) |
May 04, 2011 | 15.80 | 15.91 | 15.71 | 15.79 | 235,527 | -0.03(-0.21%) |
May 03, 2011 | 15.77 | 15.88 | 15.68 | 15.82 | 281,171 | -0.03(-0.21%) |