Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 13.29 | 13.62 | 13.13 | 13.60 | 114,564 | +0.15(+1.13%) |
Jul 28, 2011 | 13.43 | 13.52 | 13.21 | 13.45 | 154,074 | -0.02(-0.13%) |
Jul 27, 2011 | 13.87 | 13.87 | 13.42 | 13.46 | 173,534 | -0.46(-3.33%) |
Jul 26, 2011 | 14.31 | 14.34 | 13.83 | 13.93 | 105,396 | -0.41(-2.86%) |
Jul 25, 2011 | 14.26 | 14.49 | 14.06 | 14.34 | 123,987 | -0.12(-0.80%) |
Jul 22, 2011 | 14.43 | 14.50 | 14.12 | 14.45 | 185,752 | +0.05(+0.37%) |
Jul 21, 2011 | 14.05 | 14.45 | 14.05 | 14.40 | 227,416 | +0.48(+3.46%) |
Jul 20, 2011 | 13.58 | 14.08 | 13.42 | 13.92 | 190,731 | +0.36(+2.63%) |
Jul 19, 2011 | 13.19 | 13.57 | 13.14 | 13.56 | 92,861 | +0.31(+2.36%) |
Jul 18, 2011 | 13.45 | 13.62 | 12.96 | 13.25 | 193,005 | -0.35(-2.56%) |
Jul 15, 2011 | 13.49 | 13.76 | 13.41 | 13.60 | 185,434 | +0.13(+0.99%) |
Jul 14, 2011 | 14.06 | 14.23 | 13.40 | 13.46 | 143,203 | -0.54(-3.82%) |
Jul 13, 2011 | 13.97 | 14.13 | 13.93 | 14.00 | 89,101 | +0.11(+0.77%) |
Jul 12, 2011 | 13.49 | 14.01 | 13.44 | 13.89 | 160,080 | +0.37(+2.77%) |
Jul 11, 2011 | 13.69 | 13.96 | 13.44 | 13.52 | 99,010 | -0.37(-2.63%) |
Jul 08, 2011 | 13.92 | 14.10 | 13.83 | 13.88 | 57,731 | -0.28(-1.95%) |
Jul 07, 2011 | 14.16 | 14.45 | 13.98 | 14.16 | 162,928 | +0.12(+0.89%) |
Jul 06, 2011 | 13.81 | 14.11 | 13.81 | 14.04 | 89,096 | +0.19(+1.35%) |
Jul 05, 2011 | 13.93 | 13.97 | 13.69 | 13.85 | 74,265 | -0.12(-0.89%) |
Jul 01, 2011 | 13.89 | 14.17 | 13.89 | 13.97 | 131,886 | +0.10(+0.71%) |
Jun 30, 2011 | 13.93 | 14.01 | 13.80 | 13.87 | 105,883 | -0.02(-0.13%) |
Jun 29, 2011 | 13.87 | 13.92 | 13.57 | 13.89 | 87,451 | +0.11(+0.78%) |
Jun 28, 2011 | 13.65 | 13.79 | 13.44 | 13.79 | 108,957 | +0.16(+1.18%) |
Jun 27, 2011 | 13.38 | 13.86 | 13.38 | 13.62 | 99,688 | +0.22(+1.66%) |
Jun 24, 2011 | 13.58 | 13.58 | 13.31 | 13.40 | 200,152 | -0.13(-0.99%) |
Jun 23, 2011 | 13.63 | 13.68 | 13.19 | 13.54 | 190,393 | -0.29(-2.06%) |
Jun 22, 2011 | 13.75 | 14.02 | 13.66 | 13.82 | 156,104 | +0.00(+0.00%) |
Jun 21, 2011 | 13.81 | 13.87 | 13.54 | 13.82 | 166,780 | +0.12(+0.91%) |
Jun 20, 2011 | 13.63 | 13.77 | 13.38 | 13.70 | 191,338 | +0.13(+0.99%) |
Jun 17, 2011 | 13.30 | 13.85 | 13.14 | 13.56 | 386,947 | +0.37(+2.77%) |
Jun 16, 2011 | 12.75 | 13.21 | 12.75 | 13.20 | 122,892 | +0.51(+4.01%) |
Jun 15, 2011 | 12.82 | 12.95 | 12.58 | 12.69 | 112,517 | -0.30(-2.33%) |
Jun 14, 2011 | 12.85 | 13.16 | 12.73 | 12.99 | 108,474 | +0.29(+2.32%) |
Jun 13, 2011 | 12.76 | 12.97 | 12.60 | 12.70 | 90,237 | +0.02(+0.14%) |
Jun 10, 2011 | 12.72 | 12.93 | 12.46 | 12.68 | 152,561 | -0.07(-0.56%) |
Jun 09, 2011 | 12.80 | 12.87 | 12.51 | 12.75 | 82,405 | +0.00(+0.00%) |
Jun 08, 2011 | 12.65 | 12.82 | 12.65 | 12.75 | 143,666 | +0.02(+0.14%) |
Jun 07, 2011 | 12.71 | 12.91 | 12.67 | 12.73 | 176,155 | +0.12(+0.92%) |
Jun 06, 2011 | 12.71 | 12.85 | 12.39 | 12.62 | 317,834 | -0.16(-1.26%) |
Jun 03, 2011 | 12.95 | 13.15 | 12.77 | 12.78 | 259,403 | -0.63(-4.72%) |
May 24, 2011 | 13.46 | 13.57 | 13.19 | 13.41 | 167,012 | +0.00(+0.00%) |
May 23, 2011 | 13.52 | 13.73 | 13.39 | 13.41 | 157,419 | -0.34(-2.46%) |
May 20, 2011 | 13.79 | 13.91 | 13.65 | 13.75 | 169,601 | -0.13(-0.96%) |
May 19, 2011 | 13.90 | 13.95 | 13.54 | 13.88 | 117,412 | +0.05(+0.39%) |
May 18, 2011 | 13.75 | 13.89 | 13.66 | 13.83 | 122,326 | +0.10(+0.71%) |
May 17, 2011 | 13.54 | 13.91 | 13.45 | 13.73 | 157,632 | +0.12(+0.92%) |
May 16, 2011 | 13.68 | 13.84 | 13.53 | 13.61 | 114,285 | -0.18(-1.29%) |
May 13, 2011 | 14.06 | 14.13 | 13.78 | 13.79 | 143,965 | -0.32(-2.28%) |
May 12, 2011 | 13.83 | 14.21 | 13.71 | 14.11 | 178,486 | +0.17(+1.22%) |
May 11, 2011 | 14.03 | 14.04 | 13.66 | 13.94 | 173,336 | -0.12(-0.89%) |
May 10, 2011 | 13.85 | 14.28 | 13.75 | 14.06 | 174,531 | +0.28(+2.01%) |
May 09, 2011 | 13.83 | 13.98 | 13.63 | 13.79 | 93,850 | -0.09(-0.64%) |
May 06, 2011 | 13.90 | 14.16 | 13.77 | 13.87 | 173,131 | +0.18(+1.30%) |
May 05, 2011 | 13.75 | 14.00 | 13.52 | 13.70 | 148,457 | -0.18(-1.29%) |
May 04, 2011 | 14.06 | 14.06 | 13.64 | 13.87 | 251,754 | -0.21(-1.46%) |
May 03, 2011 | 14.28 | 14.58 | 13.96 | 14.08 | 182,951 | -0.24(-1.68%) |