Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.35 | 14.80 | 14.24 | 14.65 | 164,504 | +0.08(+0.58%) |
Jul 28, 2011 | 14.57 | 14.95 | 14.53 | 14.56 | 167,786 | -0.01(-0.06%) |
Jul 27, 2011 | 14.99 | 14.99 | 14.51 | 14.57 | 310,717 | -0.51(-3.36%) |
Jul 26, 2011 | 15.24 | 15.27 | 15.04 | 15.08 | 207,735 | -0.17(-1.11%) |
Jul 25, 2011 | 15.35 | 15.60 | 15.25 | 15.25 | 310,297 | -0.32(-2.05%) |
Jul 22, 2011 | 15.70 | 15.70 | 15.55 | 15.57 | 204,391 | -0.22(-1.37%) |
Jul 21, 2011 | 15.60 | 15.83 | 15.48 | 15.79 | 344,269 | +0.23(+1.51%) |
Jul 20, 2011 | 15.60 | 15.69 | 15.42 | 15.55 | 242,526 | +0.01(+0.06%) |
Jul 19, 2011 | 15.63 | 15.63 | 15.32 | 15.54 | 292,942 | +0.04(+0.24%) |
Jul 18, 2011 | 15.47 | 15.58 | 15.34 | 15.50 | 181,120 | +0.00(+0.00%) |
Jul 15, 2011 | 15.50 | 15.58 | 15.35 | 15.50 | 174,369 | +0.05(+0.30%) |
Jul 14, 2011 | 15.50 | 15.64 | 15.36 | 15.46 | 163,235 | -0.01(-0.06%) |
Jul 13, 2011 | 15.48 | 15.79 | 15.38 | 15.47 | 182,915 | +0.14(+0.92%) |
Jul 12, 2011 | 15.64 | 15.64 | 15.22 | 15.33 | 267,571 | -0.38(-2.39%) |
Jul 11, 2011 | 15.60 | 15.88 | 15.52 | 15.70 | 228,353 | -0.18(-1.12%) |
Jul 08, 2011 | 15.95 | 15.99 | 15.80 | 15.88 | 226,239 | -0.36(-2.20%) |
Jul 07, 2011 | 15.97 | 16.27 | 15.82 | 16.24 | 360,137 | +0.43(+2.73%) |
Jul 06, 2011 | 15.79 | 15.95 | 15.61 | 15.80 | 194,244 | -0.01(-0.06%) |
Jul 05, 2011 | 15.83 | 15.86 | 15.66 | 15.81 | 176,639 | -0.02(-0.12%) |
Jul 01, 2011 | 15.56 | 15.89 | 15.56 | 15.83 | 234,621 | +0.26(+1.69%) |
Jun 30, 2011 | 15.51 | 15.71 | 15.45 | 15.57 | 239,433 | +0.08(+0.49%) |
Jun 29, 2011 | 15.31 | 15.60 | 15.10 | 15.49 | 250,933 | +0.28(+1.85%) |
Jun 28, 2011 | 15.19 | 15.30 | 15.03 | 15.21 | 167,441 | +0.12(+0.81%) |
Jun 27, 2011 | 15.00 | 15.37 | 14.90 | 15.09 | 149,130 | +0.11(+0.75%) |
Jun 24, 2011 | 14.73 | 15.02 | 14.73 | 14.98 | 639,252 | +0.26(+1.79%) |
Jun 23, 2011 | 14.33 | 14.87 | 14.28 | 14.71 | 493,987 | +0.13(+0.90%) |
Jun 22, 2011 | 14.56 | 14.81 | 14.56 | 14.58 | 140,662 | -0.04(-0.26%) |
Jun 21, 2011 | 13.95 | 14.67 | 13.95 | 14.62 | 329,092 | +0.81(+5.85%) |
Jun 20, 2011 | 13.81 | 13.84 | 13.72 | 13.81 | 231,354 | +0.08(+0.55%) |
Jun 17, 2011 | 13.72 | 14.02 | 13.53 | 13.74 | 357,850 | +0.12(+0.90%) |
Jun 16, 2011 | 13.63 | 13.87 | 13.35 | 13.62 | 232,084 | -0.03(-0.21%) |
Jun 15, 2011 | 14.05 | 14.05 | 13.62 | 13.64 | 183,833 | -0.50(-3.52%) |
Jun 14, 2011 | 13.99 | 14.18 | 13.99 | 14.14 | 160,764 | +0.36(+2.59%) |
Jun 13, 2011 | 14.22 | 14.28 | 13.68 | 13.78 | 155,121 | -0.39(-2.78%) |
Jun 10, 2011 | 14.29 | 14.56 | 14.13 | 14.18 | 335,944 | -0.25(-1.76%) |
Jun 09, 2011 | 14.00 | 14.45 | 13.95 | 14.43 | 273,528 | +0.51(+3.64%) |
Jun 08, 2011 | 14.02 | 14.15 | 13.88 | 13.93 | 212,168 | -0.20(-1.40%) |
Jun 07, 2011 | 13.91 | 14.44 | 13.91 | 14.12 | 354,179 | +0.62(+4.59%) |
Jun 06, 2011 | 13.71 | 13.84 | 13.49 | 13.50 | 182,928 | -0.24(-1.78%) |
Jun 03, 2011 | 14.05 | 14.09 | 13.67 | 13.75 | 238,560 | -0.63(-4.38%) |
May 24, 2011 | 14.75 | 14.77 | 14.36 | 14.38 | 187,186 | -0.30(-2.05%) |
May 23, 2011 | 14.90 | 15.02 | 14.56 | 14.68 | 241,555 | -0.54(-3.52%) |
May 20, 2011 | 15.30 | 15.48 | 15.05 | 15.21 | 172,033 | -0.17(-1.10%) |
May 19, 2011 | 15.56 | 15.56 | 15.26 | 15.38 | 173,799 | -0.08(-0.49%) |
May 18, 2011 | 15.20 | 15.48 | 15.12 | 15.46 | 149,462 | +0.32(+2.11%) |
May 17, 2011 | 15.26 | 15.67 | 15.02 | 15.14 | 295,469 | -0.27(-1.77%) |
May 16, 2011 | 15.18 | 15.50 | 15.18 | 15.41 | 204,140 | +0.08(+0.49%) |
May 13, 2011 | 15.53 | 15.67 | 15.08 | 15.33 | 159,632 | -0.26(-1.69%) |
May 12, 2011 | 15.53 | 15.77 | 15.44 | 15.60 | 125,316 | -0.03(-0.18%) |
May 11, 2011 | 15.74 | 15.94 | 15.55 | 15.63 | 280,794 | -0.20(-1.25%) |
May 10, 2011 | 15.50 | 15.86 | 15.35 | 15.82 | 264,217 | +0.41(+2.68%) |
May 09, 2011 | 15.03 | 15.43 | 14.97 | 15.41 | 175,637 | +0.34(+2.24%) |
May 06, 2011 | 15.29 | 15.54 | 14.90 | 15.07 | 154,100 | +0.03(+0.19%) |
May 05, 2011 | 14.64 | 15.19 | 14.62 | 15.04 | 273,436 | +0.20(+1.33%) |
May 04, 2011 | 15.16 | 15.16 | 14.83 | 14.85 | 334,776 | -0.21(-1.37%) |
May 03, 2011 | 16.07 | 16.37 | 14.10 | 15.05 | 342,703 | -0.96(-5.99%) |