Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 12.11 | 12.60 | 11.92 | 12.48 | 234,803 | +0.20(+1.63%) |
Jul 28, 2011 | 12.81 | 13.02 | 12.28 | 12.28 | 249,956 | -0.47(-3.69%) |
Jul 27, 2011 | 13.45 | 13.45 | 12.73 | 12.75 | 189,184 | -0.78(-5.76%) |
Jul 26, 2011 | 13.94 | 14.01 | 13.53 | 13.53 | 365,583 | -0.44(-3.15%) |
Jul 25, 2011 | 13.94 | 14.07 | 13.73 | 13.97 | 71,902 | -0.19(-1.34%) |
Jul 22, 2011 | 14.26 | 14.26 | 14.07 | 14.16 | 82,130 | -0.20(-1.39%) |
Jul 21, 2011 | 14.71 | 14.71 | 14.29 | 14.36 | 149,750 | -0.25(-1.71%) |
Jul 20, 2011 | 14.49 | 14.65 | 14.35 | 14.61 | 46,230 | +0.16(+1.11%) |
Jul 19, 2011 | 14.36 | 14.52 | 14.25 | 14.45 | 108,354 | +0.24(+1.69%) |
Jul 18, 2011 | 14.57 | 14.57 | 14.15 | 14.21 | 66,849 | -0.46(-3.14%) |
Jul 15, 2011 | 14.79 | 14.86 | 14.49 | 14.67 | 130,601 | -0.07(-0.47%) |
Jul 14, 2011 | 15.16 | 15.16 | 14.73 | 14.74 | 64,422 | -0.32(-2.12%) |
Jul 13, 2011 | 15.13 | 15.22 | 14.87 | 15.06 | 106,964 | +0.09(+0.60%) |
Jul 12, 2011 | 14.95 | 15.26 | 14.81 | 14.97 | 83,111 | -0.05(-0.33%) |
Jul 11, 2011 | 15.06 | 15.18 | 14.95 | 15.02 | 139,364 | -0.31(-2.02%) |
Jul 08, 2011 | 15.03 | 15.45 | 15.03 | 15.33 | 94,140 | +0.03(+0.20%) |
Jul 07, 2011 | 15.15 | 15.33 | 15.05 | 15.30 | 146,364 | +0.32(+2.14%) |
Jul 06, 2011 | 14.81 | 14.99 | 14.67 | 14.98 | 133,720 | +0.16(+1.08%) |
Jul 05, 2011 | 14.88 | 15.00 | 14.62 | 14.82 | 86,310 | -0.10(-0.67%) |
Jul 01, 2011 | 14.76 | 15.18 | 14.73 | 14.92 | 101,107 | +0.18(+1.22%) |
Jun 30, 2011 | 14.79 | 14.80 | 14.54 | 14.74 | 156,672 | -0.01(-0.07%) |
Jun 29, 2011 | 14.39 | 14.78 | 14.33 | 14.75 | 112,892 | +0.47(+3.29%) |
Jun 28, 2011 | 13.78 | 14.45 | 13.75 | 14.28 | 132,404 | +0.54(+3.93%) |
Jun 27, 2011 | 13.18 | 13.85 | 13.07 | 13.74 | 200,756 | +0.54(+4.09%) |
Jun 24, 2011 | 13.49 | 13.62 | 12.96 | 13.20 | 1,338,753 | -0.25(-1.86%) |
Jun 23, 2011 | 13.18 | 13.50 | 13.02 | 13.45 | 181,785 | +0.09(+0.67%) |
Jun 22, 2011 | 13.30 | 13.58 | 13.25 | 13.36 | 103,505 | -0.02(-0.15%) |
Jun 21, 2011 | 13.39 | 13.53 | 13.20 | 13.38 | 197,087 | +0.12(+0.90%) |
Jun 20, 2011 | 13.31 | 13.33 | 13.13 | 13.26 | 92,987 | -0.16(-1.19%) |
Jun 17, 2011 | 13.55 | 13.60 | 13.02 | 13.42 | 344,567 | -0.06(-0.45%) |
Jun 16, 2011 | 13.35 | 13.63 | 13.00 | 13.48 | 105,194 | +0.13(+0.97%) |
Jun 15, 2011 | 13.34 | 13.46 | 13.02 | 13.35 | 74,315 | -0.20(-1.48%) |
Jun 14, 2011 | 13.65 | 13.77 | 13.48 | 13.55 | 220,305 | +0.09(+0.67%) |
Jun 13, 2011 | 13.72 | 14.05 | 13.46 | 13.46 | 104,032 | -0.18(-1.32%) |
Jun 10, 2011 | 13.64 | 13.73 | 13.17 | 13.64 | 131,622 | -0.13(-0.94%) |
Jun 09, 2011 | 13.69 | 13.91 | 13.53 | 13.77 | 111,315 | +0.14(+1.03%) |
Jun 08, 2011 | 13.90 | 13.90 | 13.56 | 13.63 | 82,330 | -0.35(-2.50%) |
Jun 07, 2011 | 14.15 | 14.28 | 13.97 | 13.98 | 108,688 | -0.06(-0.43%) |
Jun 06, 2011 | 14.61 | 14.64 | 13.97 | 14.04 | 106,003 | -0.59(-4.03%) |
Jun 03, 2011 | 14.49 | 14.87 | 14.42 | 14.63 | 88,702 | +1.17(+8.69%) |
May 24, 2011 | 13.58 | 13.67 | 13.32 | 13.46 | 121,738 | -0.03(-0.22%) |
May 23, 2011 | 13.34 | 13.57 | 13.32 | 13.49 | 81,177 | -0.23(-1.68%) |
May 20, 2011 | 13.86 | 13.86 | 13.48 | 13.72 | 189,992 | -0.21(-1.51%) |
May 19, 2011 | 14.00 | 14.05 | 13.61 | 13.93 | 131,047 | -0.01(-0.07%) |
May 18, 2011 | 13.45 | 14.13 | 13.35 | 13.94 | 203,829 | +0.53(+3.95%) |
May 17, 2011 | 13.60 | 13.69 | 13.21 | 13.41 | 243,748 | -0.34(-2.47%) |
May 16, 2011 | 13.65 | 13.90 | 13.57 | 13.75 | 122,486 | -0.09(-0.65%) |
May 13, 2011 | 14.30 | 14.39 | 13.80 | 13.84 | 146,451 | -0.45(-3.15%) |
May 12, 2011 | 13.95 | 14.46 | 13.85 | 14.29 | 228,499 | +0.21(+1.49%) |
May 11, 2011 | 14.14 | 14.25 | 13.99 | 14.08 | 100,890 | -0.13(-0.91%) |
May 10, 2011 | 14.46 | 14.57 | 13.96 | 14.21 | 323,421 | -0.15(-1.04%) |
May 09, 2011 | 14.38 | 14.47 | 14.24 | 14.36 | 128,457 | -0.05(-0.35%) |
May 06, 2011 | 14.28 | 14.65 | 14.23 | 14.41 | 310,890 | +0.10(+0.70%) |
May 05, 2011 | 14.05 | 14.43 | 13.87 | 14.31 | 98,468 | +0.11(+0.77%) |
May 04, 2011 | 14.55 | 14.75 | 13.98 | 14.20 | 175,537 | -0.30(-2.07%) |
May 03, 2011 | 14.84 | 14.86 | 14.23 | 14.50 | 269,099 | -0.38(-2.55%) |