Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.54 | 14.77 | 14.50 | 14.54 | 6,233,531 | -0.21(-1.44%) |
Jul 28, 2011 | 14.68 | 14.80 | 14.64 | 14.75 | 7,637,830 | +0.12(+0.84%) |
Jul 27, 2011 | 14.93 | 14.94 | 14.63 | 14.63 | 4,913,389 | -0.32(-2.16%) |
Jul 26, 2011 | 14.97 | 15.05 | 14.91 | 14.95 | 3,972,022 | +0.08(+0.54%) |
Jul 25, 2011 | 14.86 | 14.97 | 14.83 | 14.87 | 4,656,405 | -0.01(-0.10%) |
Jul 22, 2011 | 14.90 | 14.92 | 14.87 | 14.89 | 6,415,183 | -0.24(-1.60%) |
Jul 21, 2011 | 15.22 | 15.24 | 15.08 | 15.13 | 14,415,106 | +0.31(+2.08%) |
Jul 20, 2011 | 14.50 | 14.93 | 14.49 | 14.82 | 7,590,808 | +0.22(+1.48%) |
Jul 19, 2011 | 14.65 | 14.70 | 14.55 | 14.60 | 7,549,165 | +0.00(+0.00%) |
Jul 18, 2011 | 14.69 | 14.71 | 14.48 | 14.60 | 6,194,240 | -0.32(-2.15%) |
Jul 15, 2011 | 14.84 | 14.97 | 14.83 | 14.93 | 5,928,210 | +0.06(+0.38%) |
Jul 14, 2011 | 14.91 | 14.99 | 14.83 | 14.87 | 3,271,608 | -0.01(-0.08%) |
Jul 13, 2011 | 14.74 | 14.95 | 14.73 | 14.88 | 4,906,293 | +0.09(+0.63%) |
Jul 12, 2011 | 14.72 | 14.90 | 14.72 | 14.79 | 3,902,916 | -0.09(-0.62%) |
Jul 11, 2011 | 14.87 | 14.90 | 14.78 | 14.88 | 4,292,828 | -0.22(-1.45%) |
Jul 08, 2011 | 15.08 | 15.18 | 15.04 | 15.10 | 2,802,222 | -0.05(-0.36%) |
Jul 07, 2011 | 15.16 | 15.24 | 15.12 | 15.15 | 2,929,812 | +0.06(+0.40%) |
Jul 06, 2011 | 15.09 | 15.14 | 15.05 | 15.09 | 5,225,734 | -0.22(-1.41%) |
Jul 05, 2011 | 15.26 | 15.34 | 15.23 | 15.31 | 6,285,381 | +0.19(+1.25%) |
Jul 01, 2011 | 14.96 | 15.14 | 14.94 | 15.12 | 2,815,829 | +0.11(+0.76%) |
Jun 30, 2011 | 14.82 | 15.03 | 14.82 | 15.01 | 7,974,411 | +0.17(+1.15%) |
Jun 29, 2011 | 14.86 | 14.93 | 14.79 | 14.84 | 6,735,601 | +0.17(+1.16%) |
Jun 28, 2011 | 14.56 | 14.69 | 14.54 | 14.66 | 4,225,573 | +0.11(+0.76%) |
Jun 27, 2011 | 14.44 | 14.61 | 14.44 | 14.55 | 3,374,490 | -0.13(-0.90%) |
Jun 24, 2011 | 14.73 | 14.76 | 14.59 | 14.69 | 4,084,110 | +0.03(+0.22%) |
Jun 23, 2011 | 14.56 | 14.67 | 14.46 | 14.65 | 6,489,297 | -0.09(-0.61%) |
Jun 22, 2011 | 14.70 | 14.87 | 14.69 | 14.74 | 4,238,559 | +0.01(+0.04%) |
Jun 21, 2011 | 14.72 | 14.79 | 14.71 | 14.74 | 6,008,521 | -0.03(-0.20%) |
Jun 20, 2011 | 14.77 | 14.80 | 14.75 | 14.77 | 3,154,752 | +0.00(+0.00%) |
Jun 17, 2011 | 14.81 | 14.83 | 14.73 | 14.77 | 3,559,428 | +0.10(+0.69%) |
Jun 16, 2011 | 14.65 | 14.75 | 14.60 | 14.66 | 5,137,172 | -0.31(-2.08%) |
Jun 15, 2011 | 15.11 | 15.16 | 14.95 | 14.98 | 4,010,052 | -0.42(-2.73%) |
Jun 14, 2011 | 15.38 | 15.47 | 15.36 | 15.40 | 3,103,666 | +0.26(+1.70%) |
Jun 13, 2011 | 15.14 | 15.20 | 15.11 | 15.14 | 2,999,032 | +0.07(+0.46%) |
Jun 10, 2011 | 15.31 | 15.32 | 15.05 | 15.07 | 5,158,966 | -0.50(-3.20%) |
Jun 09, 2011 | 15.57 | 15.64 | 15.53 | 15.57 | 2,661,810 | +0.08(+0.54%) |
Jun 08, 2011 | 15.64 | 15.67 | 15.46 | 15.48 | 4,997,474 | -0.14(-0.88%) |
Jun 07, 2011 | 15.63 | 15.73 | 15.61 | 15.62 | 3,825,081 | +0.21(+1.34%) |
Jun 06, 2011 | 15.49 | 15.51 | 15.40 | 15.41 | 3,401,670 | +0.06(+0.37%) |
Jun 03, 2011 | 15.27 | 15.39 | 15.26 | 15.36 | 2,694,882 | +0.15(+0.97%) |
May 24, 2011 | 15.17 | 15.24 | 15.13 | 15.21 | 3,100,827 | +0.07(+0.49%) |
May 23, 2011 | 15.20 | 15.21 | 15.09 | 15.14 | 3,902,299 | -0.32(-2.06%) |
May 20, 2011 | 15.52 | 15.55 | 15.42 | 15.45 | 2,431,155 | -0.13(-0.83%) |
May 19, 2011 | 15.48 | 15.59 | 15.45 | 15.58 | 3,288,604 | +0.09(+0.58%) |
May 18, 2011 | 15.40 | 15.55 | 15.38 | 15.49 | 3,317,799 | +0.06(+0.39%) |
May 17, 2011 | 15.41 | 15.46 | 15.33 | 15.43 | 4,337,034 | -0.03(-0.19%) |
May 16, 2011 | 15.44 | 15.58 | 15.43 | 15.46 | 2,982,926 | -0.06(-0.41%) |
May 13, 2011 | 15.61 | 15.63 | 15.44 | 15.53 | 3,102,118 | -0.10(-0.61%) |
May 12, 2011 | 15.50 | 15.65 | 15.46 | 15.62 | 7,498,219 | +0.07(+0.44%) |
May 11, 2011 | 15.47 | 15.56 | 15.42 | 15.55 | 7,244,919 | +0.15(+0.99%) |
May 10, 2011 | 15.35 | 15.43 | 15.31 | 15.40 | 3,268,425 | +0.14(+0.94%) |
May 09, 2011 | 15.15 | 15.28 | 15.13 | 15.26 | 3,274,954 | +0.10(+0.69%) |
May 06, 2011 | 15.23 | 15.30 | 15.10 | 15.15 | 3,968,129 | +0.03(+0.20%) |
May 05, 2011 | 15.16 | 15.27 | 15.06 | 15.12 | 3,866,397 | -0.13(-0.83%) |
May 04, 2011 | 15.33 | 15.36 | 15.19 | 15.25 | 4,954,416 | +0.14(+0.95%) |
May 03, 2011 | 15.10 | 15.22 | 15.09 | 15.10 | 3,728,985 | +0.02(+0.14%) |