Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.63 | 13.81 | 13.54 | 13.73 | 1,210,946 | -0.02(-0.14%) |
Jul 28, 2011 | 13.74 | 13.95 | 13.65 | 13.75 | 646,973 | -0.03(-0.19%) |
Jul 27, 2011 | 14.19 | 14.19 | 13.77 | 13.78 | 1,070,968 | -0.45(-3.18%) |
Jul 26, 2011 | 14.24 | 14.32 | 14.11 | 14.23 | 763,716 | -0.03(-0.23%) |
Jul 25, 2011 | 14.21 | 14.35 | 14.14 | 14.26 | 649,098 | -0.07(-0.50%) |
Jul 22, 2011 | 14.37 | 14.37 | 14.32 | 14.34 | 785,979 | +0.08(+0.54%) |
Jul 21, 2011 | 14.36 | 14.50 | 14.20 | 14.26 | 1,030,350 | -0.05(-0.36%) |
Jul 20, 2011 | 14.26 | 14.34 | 14.13 | 14.31 | 410,927 | +0.10(+0.68%) |
Jul 19, 2011 | 13.95 | 14.21 | 13.93 | 14.21 | 641,477 | +0.35(+2.52%) |
Jul 18, 2011 | 14.03 | 14.07 | 13.81 | 13.86 | 856,836 | -0.21(-1.47%) |
Jul 15, 2011 | 13.78 | 14.07 | 13.77 | 14.07 | 858,768 | +0.32(+2.30%) |
Jul 14, 2011 | 13.84 | 13.86 | 13.69 | 13.75 | 1,061,826 | -0.04(-0.28%) |
Jul 13, 2011 | 14.03 | 14.05 | 13.74 | 13.79 | 928,956 | -0.15(-1.07%) |
Jul 12, 2011 | 13.98 | 14.21 | 13.89 | 13.94 | 1,537,599 | -0.08(-0.60%) |
Jul 11, 2011 | 14.10 | 14.19 | 13.95 | 14.03 | 992,116 | -0.21(-1.45%) |
Jul 08, 2011 | 14.19 | 14.28 | 14.10 | 14.23 | 765,765 | -0.09(-0.63%) |
Jul 07, 2011 | 14.32 | 14.48 | 14.27 | 14.32 | 888,143 | +0.11(+0.77%) |
Jul 06, 2011 | 14.18 | 14.35 | 14.17 | 14.21 | 1,934,178 | +0.04(+0.27%) |
Jul 05, 2011 | 14.01 | 14.23 | 13.98 | 14.17 | 742,672 | +0.16(+1.15%) |
Jul 01, 2011 | 13.81 | 14.05 | 13.76 | 14.01 | 866,701 | +0.23(+1.69%) |
Jun 30, 2011 | 13.70 | 13.95 | 13.70 | 13.78 | 1,421,672 | +0.07(+0.52%) |
Jun 29, 2011 | 13.61 | 13.72 | 13.50 | 13.71 | 1,134,269 | +0.14(+1.05%) |
Jun 28, 2011 | 13.34 | 13.57 | 13.29 | 13.57 | 814,205 | +0.20(+1.50%) |
Jun 27, 2011 | 13.24 | 13.42 | 13.22 | 13.37 | 729,469 | +0.14(+1.03%) |
Jun 24, 2011 | 13.25 | 13.35 | 13.11 | 13.23 | 2,077,642 | +0.01(+0.05%) |
Jun 23, 2011 | 13.24 | 13.35 | 13.17 | 13.22 | 2,389,213 | -0.19(-1.45%) |
Jun 22, 2011 | 13.16 | 13.51 | 13.15 | 13.42 | 1,595,578 | +0.22(+1.66%) |
Jun 21, 2011 | 13.13 | 13.22 | 13.10 | 13.20 | 1,077,512 | +0.14(+1.09%) |
Jun 20, 2011 | 13.04 | 13.08 | 12.97 | 13.06 | 1,032,595 | +0.16(+1.25%) |
Jun 17, 2011 | 12.95 | 12.97 | 12.78 | 12.89 | 1,904,485 | +0.06(+0.50%) |
Jun 16, 2011 | 12.84 | 12.97 | 12.67 | 12.83 | 1,333,162 | +0.04(+0.30%) |
Jun 15, 2011 | 13.02 | 13.10 | 12.71 | 12.79 | 1,572,814 | -0.28(-2.17%) |
Jun 14, 2011 | 12.95 | 13.14 | 12.89 | 13.08 | 1,760,399 | +0.24(+1.86%) |
Jun 13, 2011 | 12.95 | 13.04 | 12.74 | 12.84 | 1,746,428 | -0.12(-0.90%) |
Jun 10, 2011 | 13.23 | 13.25 | 12.91 | 12.95 | 1,570,224 | -0.35(-2.65%) |
Jun 09, 2011 | 13.45 | 13.45 | 13.23 | 13.31 | 1,368,775 | -0.12(-0.86%) |
Jun 08, 2011 | 13.37 | 13.59 | 13.36 | 13.42 | 1,223,314 | -0.01(-0.10%) |
Jun 07, 2011 | 13.34 | 13.60 | 13.31 | 13.43 | 713,225 | +0.18(+1.36%) |
Jun 06, 2011 | 13.34 | 13.42 | 13.25 | 13.25 | 1,074,891 | -0.10(-0.72%) |
Jun 03, 2011 | 13.32 | 13.54 | 13.28 | 13.35 | 853,745 | -0.03(-0.24%) |
May 24, 2011 | 13.48 | 13.52 | 13.34 | 13.38 | 1,172,764 | -0.04(-0.33%) |
May 23, 2011 | 13.35 | 13.54 | 13.27 | 13.43 | 1,029,975 | -0.10(-0.76%) |
May 20, 2011 | 13.77 | 13.83 | 13.49 | 13.53 | 1,355,687 | -0.31(-2.27%) |
May 19, 2011 | 13.90 | 14.00 | 13.68 | 13.84 | 869,141 | -0.01(-0.09%) |
May 18, 2011 | 13.68 | 13.89 | 13.57 | 13.86 | 766,527 | +0.22(+1.65%) |
May 17, 2011 | 13.64 | 13.70 | 13.57 | 13.63 | 973,216 | -0.04(-0.33%) |
May 16, 2011 | 13.57 | 13.68 | 13.49 | 13.68 | 2,475,030 | +0.06(+0.42%) |
May 13, 2011 | 13.60 | 13.65 | 13.56 | 13.62 | 1,959,868 | +0.04(+0.28%) |
May 12, 2011 | 13.62 | 13.70 | 13.50 | 13.58 | 3,968,240 | -0.27(-1.95%) |
May 11, 2011 | 13.98 | 14.04 | 13.72 | 13.85 | 1,529,573 | -0.18(-1.28%) |
May 10, 2011 | 13.75 | 14.03 | 13.74 | 14.03 | 1,144,521 | +0.33(+2.39%) |
May 09, 2011 | 13.52 | 13.78 | 13.49 | 13.70 | 997,257 | +0.17(+1.28%) |
May 06, 2011 | 13.81 | 13.83 | 13.50 | 13.53 | 884,953 | -0.14(-1.03%) |
May 05, 2011 | 13.54 | 13.81 | 13.48 | 13.67 | 1,145,776 | +0.05(+0.38%) |
May 04, 2011 | 13.75 | 13.83 | 13.56 | 13.62 | 700,893 | -0.13(-0.93%) |
May 03, 2011 | 13.78 | 13.94 | 13.56 | 13.75 | 1,153,992 | -0.06(-0.46%) |