Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.44 | 14.47 | 14.23 | 14.25 | 8,308,754 | -0.28(-1.93%) |
Jul 28, 2011 | 14.54 | 14.67 | 14.50 | 14.53 | 6,807,110 | -0.09(-0.63%) |
Jul 27, 2011 | 14.49 | 14.65 | 14.48 | 14.62 | 10,818,787 | +0.07(+0.46%) |
Jul 26, 2011 | 14.53 | 14.58 | 14.47 | 14.55 | 8,651,470 | +0.06(+0.39%) |
Jul 25, 2011 | 14.32 | 14.54 | 14.29 | 14.50 | 8,331,373 | +0.19(+1.36%) |
Jul 22, 2011 | 14.31 | 14.35 | 14.26 | 14.30 | 5,345,725 | -0.01(-0.07%) |
Jul 21, 2011 | 14.19 | 14.38 | 14.17 | 14.31 | 6,643,661 | +0.18(+1.30%) |
Jul 20, 2011 | 14.08 | 14.20 | 14.02 | 14.13 | 6,004,868 | +0.05(+0.36%) |
Jul 19, 2011 | 14.08 | 14.12 | 13.95 | 14.08 | 7,579,930 | +0.02(+0.11%) |
Jul 18, 2011 | 14.17 | 14.17 | 14.01 | 14.06 | 4,582,844 | -0.12(-0.86%) |
Jul 15, 2011 | 14.15 | 14.20 | 14.07 | 14.18 | 7,313,439 | +0.05(+0.36%) |
Jul 14, 2011 | 14.23 | 14.29 | 14.12 | 14.13 | 7,363,273 | -0.10(-0.68%) |
Jul 13, 2011 | 14.30 | 14.35 | 14.18 | 14.23 | 5,627,627 | -0.05(-0.32%) |
Jul 12, 2011 | 14.18 | 14.32 | 14.16 | 14.28 | 7,631,184 | +0.09(+0.65%) |
Jul 11, 2011 | 14.18 | 14.21 | 14.12 | 14.18 | 5,797,598 | -0.12(-0.86%) |
Jul 08, 2011 | 14.27 | 14.32 | 14.19 | 14.31 | 5,281,242 | -0.04(-0.25%) |
Jul 07, 2011 | 14.39 | 14.39 | 14.25 | 14.34 | 6,865,667 | +0.07(+0.50%) |
Jul 06, 2011 | 14.24 | 14.39 | 14.19 | 14.27 | 7,537,421 | +0.04(+0.25%) |
Jul 05, 2011 | 14.28 | 14.28 | 14.18 | 14.24 | 6,974,349 | -0.07(-0.50%) |
Jul 01, 2011 | 14.27 | 14.31 | 14.17 | 14.31 | 8,982,074 | +0.10(+0.68%) |
Jun 30, 2011 | 14.26 | 14.28 | 14.17 | 14.21 | 6,501,303 | -0.03(-0.18%) |
Jun 29, 2011 | 14.16 | 14.29 | 14.11 | 14.24 | 9,731,568 | +0.10(+0.72%) |
Jun 28, 2011 | 14.00 | 14.18 | 13.93 | 14.13 | 8,403,771 | +0.18(+1.32%) |
Jun 27, 2011 | 13.87 | 13.97 | 13.77 | 13.95 | 10,740,961 | +0.12(+0.89%) |
Jun 24, 2011 | 13.86 | 14.02 | 13.80 | 13.83 | 9,449,125 | -0.01(-0.04%) |
Jun 23, 2011 | 13.80 | 13.91 | 13.74 | 13.83 | 11,390,449 | -0.04(-0.29%) |
Jun 22, 2011 | 13.98 | 14.01 | 13.87 | 13.87 | 7,540,604 | -0.14(-1.02%) |
Jun 21, 2011 | 13.95 | 14.16 | 13.95 | 14.02 | 7,726,450 | +0.12(+0.88%) |
Jun 20, 2011 | 13.89 | 13.91 | 13.86 | 13.89 | 19,514,150 | +0.07(+0.48%) |
Jun 17, 2011 | 13.95 | 14.01 | 13.81 | 13.83 | 15,544,015 | -0.06(-0.44%) |
Jun 16, 2011 | 13.79 | 13.91 | 13.76 | 13.89 | 7,155,623 | +0.13(+0.93%) |
Jun 15, 2011 | 13.83 | 13.98 | 13.70 | 13.76 | 8,258,772 | -0.15(-1.10%) |
Jun 14, 2011 | 13.94 | 13.97 | 13.81 | 13.91 | 7,582,635 | +0.06(+0.44%) |
Jun 13, 2011 | 13.84 | 13.90 | 13.77 | 13.85 | 5,658,820 | +0.09(+0.67%) |
Jun 10, 2011 | 13.84 | 13.88 | 13.76 | 13.76 | 8,666,315 | -0.09(-0.63%) |
Jun 09, 2011 | 13.90 | 13.93 | 13.77 | 13.85 | 15,749,006 | +0.00(+0.00%) |
Jun 08, 2011 | 14.00 | 14.04 | 13.85 | 13.85 | 11,288,651 | -0.08(-0.59%) |
Jun 07, 2011 | 13.90 | 14.12 | 13.89 | 13.93 | 11,910,065 | +0.04(+0.29%) |
Jun 06, 2011 | 13.97 | 14.00 | 13.86 | 13.89 | 8,744,659 | -0.11(-0.79%) |
Jun 03, 2011 | 13.94 | 14.08 | 13.86 | 14.00 | 9,334,397 | -0.02(-0.14%) |
May 24, 2011 | 14.19 | 14.19 | 14.01 | 14.02 | 11,979,586 | -0.12(-0.86%) |
May 23, 2011 | 14.16 | 14.23 | 14.12 | 14.14 | 6,807,550 | -0.12(-0.81%) |
May 20, 2011 | 14.20 | 14.31 | 14.12 | 14.26 | 8,037,426 | +0.05(+0.32%) |
May 19, 2011 | 14.20 | 14.25 | 14.14 | 14.21 | 6,188,700 | +0.02(+0.14%) |
May 18, 2011 | 14.18 | 14.23 | 14.06 | 14.19 | 8,228,051 | -0.02(-0.14%) |
May 17, 2011 | 13.98 | 14.22 | 13.91 | 14.21 | 13,020,490 | +0.22(+1.59%) |
May 16, 2011 | 14.08 | 14.13 | 13.95 | 13.99 | 8,673,013 | -0.09(-0.64%) |
May 13, 2011 | 14.15 | 14.17 | 13.97 | 14.08 | 11,177,444 | -0.05(-0.36%) |
May 12, 2011 | 14.01 | 14.14 | 13.98 | 14.13 | 7,207,674 | +0.12(+0.86%) |
May 11, 2011 | 14.00 | 14.09 | 13.88 | 14.01 | 9,717,395 | +0.01(+0.07%) |
May 10, 2011 | 13.83 | 14.09 | 13.80 | 14.00 | 15,545,802 | +0.21(+1.50%) |
May 09, 2011 | 13.88 | 13.91 | 13.72 | 13.79 | 11,986,854 | -0.09(-0.62%) |
May 06, 2011 | 14.01 | 14.09 | 13.82 | 13.88 | 9,644,114 | +0.07(+0.51%) |
May 05, 2011 | 13.86 | 13.91 | 13.63 | 13.81 | 12,329,700 | -0.09(-0.62%) |
May 04, 2011 | 13.87 | 13.92 | 13.77 | 13.89 | 24,613,232 | +0.05(+0.36%) |
May 03, 2011 | 13.88 | 14.04 | 13.76 | 13.84 | 16,596,783 | -0.01(-0.04%) |