Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.31 | 13.60 | 13.24 | 13.51 | 473,191 | +0.06(+0.47%) |
Jul 28, 2011 | 13.63 | 13.73 | 13.40 | 13.44 | 566,980 | -0.19(-1.39%) |
Jul 27, 2011 | 13.70 | 13.76 | 13.46 | 13.63 | 902,525 | -0.15(-1.09%) |
Jul 26, 2011 | 14.30 | 14.30 | 13.78 | 13.78 | 1,028,571 | -0.48(-3.37%) |
Jul 25, 2011 | 14.34 | 14.41 | 14.23 | 14.26 | 664,650 | -0.21(-1.47%) |
Jul 22, 2011 | 14.52 | 14.52 | 14.46 | 14.48 | 475,368 | -0.17(-1.18%) |
Jul 21, 2011 | 14.79 | 14.85 | 14.61 | 14.65 | 506,106 | -0.02(-0.11%) |
Jul 20, 2011 | 14.65 | 14.78 | 14.45 | 14.67 | 571,552 | +0.03(+0.22%) |
Jul 19, 2011 | 15.13 | 15.13 | 14.41 | 14.63 | 737,492 | -0.36(-2.42%) |
Jul 18, 2011 | 14.92 | 15.08 | 14.62 | 15.00 | 595,124 | +0.03(+0.21%) |
Jul 15, 2011 | 14.83 | 15.05 | 14.69 | 14.97 | 808,099 | +0.18(+1.23%) |
Jul 14, 2011 | 15.35 | 15.35 | 14.75 | 14.78 | 617,599 | -0.50(-3.25%) |
Jul 13, 2011 | 15.48 | 15.53 | 15.18 | 15.28 | 391,809 | -0.07(-0.46%) |
Jul 12, 2011 | 15.30 | 15.55 | 15.27 | 15.35 | 350,951 | -0.01(-0.05%) |
Jul 11, 2011 | 15.54 | 15.57 | 15.28 | 15.36 | 544,825 | -0.40(-2.55%) |
Jul 08, 2011 | 15.97 | 16.00 | 15.69 | 15.76 | 418,305 | -0.47(-2.87%) |
Jul 07, 2011 | 16.37 | 16.40 | 16.20 | 16.23 | 299,549 | -0.02(-0.10%) |
Jul 06, 2011 | 16.09 | 16.32 | 15.96 | 16.24 | 743,610 | +0.16(+0.98%) |
Jul 05, 2011 | 16.12 | 16.20 | 15.99 | 16.08 | 484,104 | -0.01(-0.05%) |
Jul 01, 2011 | 15.69 | 16.28 | 15.59 | 16.09 | 721,295 | +0.44(+2.82%) |
Jun 30, 2011 | 15.22 | 15.69 | 15.21 | 15.65 | 702,236 | +0.50(+3.28%) |
Jun 29, 2011 | 15.13 | 15.20 | 15.01 | 15.15 | 587,677 | +0.03(+0.21%) |
Jun 28, 2011 | 15.11 | 15.14 | 14.97 | 15.12 | 707,130 | +0.07(+0.47%) |
Jun 27, 2011 | 15.06 | 15.17 | 14.97 | 15.05 | 418,023 | -0.04(-0.26%) |
Jun 24, 2011 | 15.15 | 15.17 | 14.73 | 15.09 | 1,072,577 | +0.03(+0.21%) |
Jun 23, 2011 | 15.04 | 15.11 | 14.74 | 15.06 | 665,171 | -0.20(-1.29%) |
Jun 22, 2011 | 15.23 | 15.52 | 15.17 | 15.26 | 938,554 | -0.09(-0.57%) |
Jun 21, 2011 | 15.57 | 15.69 | 15.30 | 15.34 | 740,248 | -0.06(-0.41%) |
Jun 20, 2011 | 15.39 | 15.44 | 15.34 | 15.41 | 346,597 | +0.30(+1.98%) |
Jun 17, 2011 | 15.17 | 15.34 | 15.08 | 15.11 | 450,262 | +0.09(+0.58%) |
Jun 16, 2011 | 15.12 | 15.23 | 14.97 | 15.02 | 753,492 | -0.11(-0.73%) |
Jun 15, 2011 | 15.34 | 15.34 | 14.97 | 15.13 | 479,689 | -0.39(-2.54%) |
Jun 14, 2011 | 15.23 | 15.60 | 15.20 | 15.53 | 595,394 | +0.45(+2.98%) |
Jun 13, 2011 | 15.01 | 15.17 | 14.96 | 15.08 | 339,100 | +0.10(+0.68%) |
Jun 10, 2011 | 15.05 | 15.08 | 14.84 | 14.97 | 458,652 | -0.17(-1.14%) |
Jun 09, 2011 | 15.11 | 15.30 | 15.01 | 15.15 | 193,660 | +0.09(+0.63%) |
Jun 08, 2011 | 15.05 | 15.23 | 14.94 | 15.05 | 378,962 | -0.03(-0.21%) |
Jun 07, 2011 | 15.24 | 15.27 | 15.05 | 15.08 | 385,617 | -0.03(-0.21%) |
Jun 06, 2011 | 15.15 | 15.27 | 15.05 | 15.12 | 356,924 | -0.05(-0.31%) |
Jun 03, 2011 | 15.32 | 15.53 | 15.15 | 15.16 | 437,314 | -0.52(-3.32%) |
May 24, 2011 | 15.90 | 15.94 | 15.68 | 15.68 | 335,442 | -0.20(-1.23%) |
May 23, 2011 | 16.03 | 16.03 | 15.84 | 15.88 | 439,565 | -0.40(-2.46%) |
May 20, 2011 | 16.61 | 16.65 | 16.26 | 16.28 | 476,174 | -0.44(-2.63%) |
May 19, 2011 | 16.47 | 16.75 | 16.43 | 16.72 | 723,544 | +0.38(+2.30%) |
May 18, 2011 | 16.48 | 16.53 | 16.27 | 16.34 | 851,866 | -0.09(-0.52%) |
May 17, 2011 | 16.59 | 16.60 | 16.30 | 16.43 | 869,634 | -0.23(-1.36%) |
May 16, 2011 | 17.07 | 17.11 | 16.65 | 16.65 | 767,589 | -0.50(-2.92%) |
May 13, 2011 | 17.52 | 17.55 | 17.13 | 17.16 | 334,025 | -0.32(-1.84%) |
May 12, 2011 | 17.55 | 17.59 | 17.33 | 17.48 | 525,711 | -0.17(-0.98%) |
May 11, 2011 | 18.13 | 18.15 | 17.55 | 17.65 | 497,576 | -0.56(-3.06%) |
May 10, 2011 | 18.25 | 18.39 | 18.12 | 18.21 | 406,790 | +0.08(+0.43%) |
May 09, 2011 | 18.00 | 18.36 | 17.81 | 18.13 | 438,310 | +0.12(+0.65%) |
May 06, 2011 | 17.84 | 18.07 | 17.62 | 18.01 | 637,199 | +0.38(+2.18%) |
May 05, 2011 | 17.51 | 17.83 | 17.35 | 17.63 | 443,174 | -0.02(-0.09%) |
May 04, 2011 | 17.92 | 18.04 | 17.55 | 17.64 | 396,130 | -0.30(-1.66%) |
May 03, 2011 | 18.07 | 18.18 | 17.82 | 17.94 | 401,836 | -0.13(-0.74%) |