Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.16 | 14.43 | 14.01 | 14.25 | 518,650 | -0.08(-0.58%) |
Jul 28, 2011 | 14.56 | 14.65 | 14.29 | 14.33 | 534,013 | -0.18(-1.25%) |
Jul 27, 2011 | 14.78 | 14.82 | 14.43 | 14.51 | 840,831 | -0.33(-2.26%) |
Jul 26, 2011 | 15.08 | 15.08 | 14.78 | 14.85 | 497,993 | -0.22(-1.44%) |
Jul 25, 2011 | 15.10 | 15.19 | 14.92 | 15.06 | 530,525 | -0.26(-1.68%) |
Jul 22, 2011 | 15.58 | 15.58 | 15.14 | 15.32 | 411,984 | -0.24(-1.52%) |
Jul 21, 2011 | 15.32 | 15.64 | 15.25 | 15.56 | 953,554 | +0.39(+2.58%) |
Jul 20, 2011 | 15.17 | 15.28 | 15.07 | 15.17 | 435,378 | +0.03(+0.18%) |
Jul 19, 2011 | 14.80 | 15.17 | 14.73 | 15.14 | 1,058,915 | +0.52(+3.53%) |
Jul 18, 2011 | 14.87 | 14.92 | 14.45 | 14.62 | 1,077,620 | -0.03(-0.19%) |
Jul 15, 2011 | 14.36 | 14.74 | 14.06 | 14.65 | 1,271,137 | +0.31(+2.19%) |
Jul 14, 2011 | 14.71 | 14.74 | 14.20 | 14.34 | 572,823 | -0.26(-1.77%) |
Jul 13, 2011 | 14.48 | 14.83 | 14.48 | 14.59 | 489,810 | +0.20(+1.41%) |
Jul 12, 2011 | 14.31 | 14.61 | 14.31 | 14.39 | 434,407 | +0.05(+0.34%) |
Jul 11, 2011 | 14.73 | 14.73 | 14.27 | 14.34 | 806,551 | -0.57(-3.79%) |
Jul 08, 2011 | 14.84 | 15.12 | 14.84 | 14.91 | 338,016 | -0.20(-1.29%) |
Jul 07, 2011 | 15.08 | 15.34 | 14.92 | 15.10 | 762,402 | +0.21(+1.40%) |
Jul 06, 2011 | 14.83 | 14.90 | 14.53 | 14.89 | 632,874 | +0.01(+0.09%) |
Jul 05, 2011 | 15.05 | 15.07 | 14.80 | 14.88 | 608,150 | -0.20(-1.30%) |
Jul 01, 2011 | 14.69 | 15.12 | 14.69 | 15.08 | 830,409 | +0.41(+2.81%) |
Jun 30, 2011 | 14.65 | 14.81 | 14.54 | 14.66 | 542,377 | +0.05(+0.33%) |
Jun 29, 2011 | 14.47 | 14.64 | 14.32 | 14.62 | 715,003 | +0.27(+1.85%) |
Jun 28, 2011 | 14.06 | 14.40 | 13.98 | 14.35 | 806,291 | +0.36(+2.54%) |
Jun 27, 2011 | 13.89 | 14.18 | 13.81 | 13.99 | 1,102,457 | +0.07(+0.50%) |
Jun 24, 2011 | 14.08 | 14.11 | 13.80 | 13.92 | 618,538 | -0.10(-0.75%) |
Jun 23, 2011 | 13.96 | 14.08 | 13.74 | 14.03 | 710,570 | -0.15(-1.03%) |
Jun 22, 2011 | 14.27 | 14.41 | 14.17 | 14.18 | 390,839 | -0.17(-1.22%) |
Jun 21, 2011 | 14.33 | 14.39 | 13.83 | 14.35 | 757,746 | +0.14(+0.98%) |
Jun 20, 2011 | 14.22 | 14.24 | 14.15 | 14.21 | 318,224 | +0.05(+0.34%) |
Jun 17, 2011 | 14.04 | 14.26 | 13.97 | 14.16 | 923,675 | +0.27(+1.91%) |
Jun 16, 2011 | 13.89 | 14.11 | 13.74 | 13.90 | 604,532 | +0.04(+0.30%) |
Jun 15, 2011 | 14.12 | 14.15 | 13.81 | 13.85 | 1,080,459 | -0.41(-2.89%) |
Jun 14, 2011 | 13.76 | 14.35 | 13.65 | 14.27 | 1,455,431 | +0.65(+4.76%) |
Jun 13, 2011 | 13.66 | 13.76 | 13.53 | 13.62 | 1,256,695 | -0.01(-0.05%) |
Jun 10, 2011 | 13.69 | 13.79 | 13.35 | 13.62 | 1,185,246 | -0.17(-1.21%) |
Jun 09, 2011 | 13.75 | 13.90 | 13.68 | 13.79 | 379,319 | +0.09(+0.66%) |
Jun 08, 2011 | 13.65 | 13.84 | 13.60 | 13.70 | 1,613,172 | +0.01(+0.10%) |
Jun 07, 2011 | 13.83 | 13.99 | 13.69 | 13.69 | 713,432 | -0.01(-0.10%) |
Jun 06, 2011 | 13.69 | 13.83 | 13.53 | 13.70 | 1,085,538 | -0.02(-0.15%) |
Jun 03, 2011 | 13.76 | 14.21 | 13.61 | 13.72 | 1,512,245 | -0.23(-1.65%) |
May 24, 2011 | 14.27 | 14.27 | 13.83 | 13.95 | 748,714 | -0.27(-1.91%) |
May 23, 2011 | 14.48 | 14.57 | 14.22 | 14.22 | 713,949 | -0.50(-3.37%) |
May 20, 2011 | 14.71 | 14.93 | 14.69 | 14.72 | 745,102 | -0.09(-0.61%) |
May 19, 2011 | 14.72 | 14.82 | 14.52 | 14.81 | 523,322 | +0.17(+1.14%) |
May 18, 2011 | 14.51 | 14.64 | 14.38 | 14.64 | 413,294 | +0.08(+0.57%) |
May 17, 2011 | 14.32 | 14.62 | 14.29 | 14.56 | 610,312 | +0.14(+0.97%) |
May 16, 2011 | 14.30 | 14.54 | 14.22 | 14.42 | 592,219 | +0.02(+0.15%) |
May 13, 2011 | 14.79 | 14.79 | 14.34 | 14.40 | 569,008 | -0.38(-2.60%) |
May 12, 2011 | 14.65 | 14.81 | 14.40 | 14.78 | 520,749 | +0.08(+0.57%) |
May 11, 2011 | 14.93 | 14.93 | 14.62 | 14.70 | 970,259 | -0.23(-1.54%) |
May 10, 2011 | 14.78 | 15.09 | 14.78 | 14.93 | 743,780 | +0.22(+1.52%) |
May 09, 2011 | 14.29 | 14.71 | 14.18 | 14.71 | 686,728 | +0.37(+2.58%) |
May 06, 2011 | 14.50 | 14.64 | 14.22 | 14.34 | 693,712 | +0.05(+0.34%) |
May 05, 2011 | 14.34 | 14.46 | 14.20 | 14.29 | 828,002 | -0.17(-1.21%) |
May 04, 2011 | 14.80 | 14.80 | 14.37 | 14.46 | 517,448 | -0.33(-2.26%) |
May 03, 2011 | 14.73 | 14.91 | 14.65 | 14.80 | 502,898 | +0.00(+0.00%) |