Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.31 | 15.69 | 15.15 | 15.43 | 59,006 | -0.09(-0.58%) |
Jul 28, 2011 | 15.95 | 16.05 | 15.32 | 15.52 | 98,679 | -0.38(-2.39%) |
Jul 27, 2011 | 16.06 | 16.16 | 15.81 | 15.90 | 37,246 | -0.26(-1.61%) |
Jul 26, 2011 | 16.33 | 16.42 | 16.09 | 16.16 | 50,105 | -0.21(-1.28%) |
Jul 25, 2011 | 16.36 | 16.60 | 16.34 | 16.37 | 21,372 | -0.18(-1.09%) |
Jul 22, 2011 | 16.51 | 16.62 | 16.46 | 16.55 | 19,015 | +0.05(+0.30%) |
Jul 21, 2011 | 16.33 | 16.75 | 16.14 | 16.50 | 53,977 | +0.26(+1.60%) |
Jul 20, 2011 | 16.42 | 16.42 | 16.02 | 16.24 | 27,700 | -0.14(-0.85%) |
Jul 19, 2011 | 16.27 | 16.63 | 16.23 | 16.38 | 75,599 | +0.26(+1.61%) |
Jul 18, 2011 | 16.27 | 16.30 | 16.07 | 16.12 | 49,566 | -0.17(-1.04%) |
Jul 15, 2011 | 16.11 | 16.35 | 15.68 | 16.29 | 172,424 | +0.19(+1.18%) |
Jul 14, 2011 | 15.82 | 16.26 | 15.55 | 16.10 | 106,233 | +0.36(+2.29%) |
Jul 13, 2011 | 16.36 | 16.41 | 15.72 | 15.74 | 149,828 | -0.61(-3.73%) |
Jul 12, 2011 | 16.09 | 16.59 | 16.09 | 16.35 | 111,803 | +0.25(+1.55%) |
Jul 11, 2011 | 15.93 | 16.17 | 15.75 | 16.10 | 49,742 | +0.01(+0.06%) |
Jul 08, 2011 | 15.87 | 16.21 | 15.74 | 16.09 | 67,256 | +0.01(+0.06%) |
Jul 07, 2011 | 15.77 | 16.61 | 15.77 | 16.08 | 165,065 | +0.50(+3.21%) |
Jul 06, 2011 | 15.01 | 15.65 | 15.01 | 15.58 | 69,910 | +0.46(+3.04%) |
Jul 05, 2011 | 15.19 | 15.40 | 15.10 | 15.12 | 84,038 | -0.10(-0.66%) |
Jul 01, 2011 | 15.06 | 15.24 | 14.97 | 15.22 | 93,535 | +0.14(+0.93%) |
Jun 30, 2011 | 15.05 | 15.13 | 14.94 | 15.08 | 113,692 | +0.13(+0.87%) |
Jun 29, 2011 | 15.08 | 15.15 | 14.86 | 14.95 | 115,846 | -0.04(-0.27%) |
Jun 28, 2011 | 15.13 | 15.14 | 14.89 | 14.99 | 53,656 | -0.04(-0.27%) |
Jun 27, 2011 | 14.82 | 15.13 | 14.82 | 15.03 | 54,468 | +0.19(+1.28%) |
Jun 24, 2011 | 14.74 | 14.97 | 14.66 | 14.84 | 275,375 | +0.10(+0.68%) |
Jun 23, 2011 | 14.48 | 14.77 | 14.45 | 14.74 | 94,769 | +0.02(+0.14%) |
Jun 22, 2011 | 14.74 | 14.87 | 14.45 | 14.72 | 145,506 | -0.08(-0.54%) |
Jun 21, 2011 | 14.14 | 14.83 | 14.07 | 14.80 | 75,041 | +0.71(+5.04%) |
Jun 20, 2011 | 14.06 | 14.10 | 13.99 | 14.09 | 65,822 | +0.09(+0.64%) |
Jun 17, 2011 | 14.11 | 14.11 | 13.85 | 14.00 | 119,154 | -0.03(-0.21%) |
Jun 16, 2011 | 14.03 | 14.05 | 13.89 | 14.03 | 40,034 | +0.04(+0.29%) |
Jun 15, 2011 | 13.92 | 14.03 | 13.84 | 13.99 | 60,546 | -0.04(-0.29%) |
Jun 14, 2011 | 13.74 | 14.04 | 13.64 | 14.03 | 118,019 | +0.50(+3.70%) |
Jun 13, 2011 | 13.81 | 13.81 | 13.41 | 13.53 | 60,108 | -0.27(-1.96%) |
Jun 10, 2011 | 13.60 | 13.82 | 13.54 | 13.80 | 77,944 | +0.17(+1.25%) |
Jun 09, 2011 | 13.75 | 13.86 | 13.56 | 13.63 | 164,365 | +0.03(+0.22%) |
Jun 08, 2011 | 13.87 | 13.95 | 13.57 | 13.60 | 166,659 | -0.30(-2.16%) |
Jun 07, 2011 | 14.05 | 14.05 | 13.82 | 13.90 | 118,263 | -0.08(-0.57%) |
Jun 06, 2011 | 14.57 | 14.67 | 13.89 | 13.98 | 242,265 | -0.60(-4.12%) |
Jun 03, 2011 | 14.94 | 15.20 | 14.57 | 14.58 | 239,436 | -0.18(-1.22%) |
May 24, 2011 | 14.90 | 15.05 | 14.66 | 14.76 | 109,393 | -0.13(-0.87%) |
May 23, 2011 | 14.88 | 14.95 | 14.50 | 14.89 | 60,782 | -0.17(-1.13%) |
May 20, 2011 | 15.14 | 15.22 | 14.92 | 15.06 | 95,620 | -0.16(-1.05%) |
May 19, 2011 | 15.05 | 15.30 | 14.82 | 15.22 | 76,390 | +0.23(+1.53%) |
May 18, 2011 | 14.51 | 15.03 | 14.41 | 14.99 | 61,680 | +0.46(+3.17%) |
May 17, 2011 | 14.69 | 14.77 | 14.47 | 14.53 | 123,455 | -0.22(-1.49%) |
May 16, 2011 | 15.00 | 15.04 | 14.70 | 14.75 | 89,654 | -0.33(-2.19%) |
May 13, 2011 | 15.06 | 15.20 | 14.92 | 15.08 | 54,659 | +0.05(+0.33%) |
May 12, 2011 | 14.86 | 15.11 | 14.79 | 15.03 | 39,538 | +0.14(+0.94%) |
May 11, 2011 | 15.16 | 15.18 | 14.80 | 14.89 | 52,974 | -0.28(-1.85%) |
May 10, 2011 | 15.04 | 15.20 | 15.02 | 15.17 | 44,477 | +0.23(+1.54%) |
May 09, 2011 | 14.98 | 15.04 | 14.78 | 14.94 | 58,052 | -0.05(-0.33%) |
May 06, 2011 | 14.60 | 15.02 | 14.55 | 14.99 | 81,056 | +0.52(+3.59%) |
May 05, 2011 | 15.70 | 15.70 | 13.34 | 14.47 | 659,543 | +1.15(+8.63%) |
May 04, 2011 | 13.69 | 13.74 | 13.22 | 13.32 | 200,679 | -0.40(-2.92%) |
May 03, 2011 | 13.99 | 13.99 | 13.63 | 13.72 | 169,880 | -0.25(-1.79%) |